FUNDMANAGER.co.uk

Pantheon Resources PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	10.96000 +0.13	11.35	10.58	11.35	2,161,685
19 Oct 26	10.83000 +0.38	11.20	10.19	10.19	4,249,144
16 Oct 26	10.45000 +0.20	10.45	9.92	9.93	4,789,855
15 Oct 26	10.25000 -0.25	10.68	10.00	10.30	5,215,427
14 Oct 26	10.50000 -0.10	10.79	10.34	10.34	2,248,171
13 Oct 26	10.60000 +0.00	11.20	10.34	10.50	2,077,503
12 Oct 26	10.60000 +0.20	11.50	10.41	11.50	1,591,956
09 Oct 26	10.40000 -0.09	10.74	10.32	10.42	3,414,700
08 Oct 26	10.49000 +0.11	10.89	10.26	10.45	3,666,520
07 Oct 26	10.38000 -0.12	10.79	10.38	10.46	4,070,995
06 Oct 26	10.50000 -0.45	11.10	10.50	10.60	3,287,569
05 Oct 26	10.95000 -0.01	11.08	10.63	10.69	3,479,164
02 Oct 26	10.96000 -0.42	12.00	10.82	12.00	3,654,720
01 Oct 26	11.38000 -0.49	12.37	10.80	12.00	7,866,811
30 Sep 26	11.87000 +1.37	12.34	10.40	11.00	15,469,733
29 Sep 26	10.50000 -0.24	11.57	10.40	10.76	4,675,546
28 Sep 26	10.74000 -0.44	11.10	10.72	11.00	3,518,943
25 Sep 26	11.18000 +0.16	11.53	10.89	11.03	3,057,683
24 Sep 26	11.02000 -0.21	11.92	10.77	11.92	4,653,514
23 Sep 26	11.23000 -0.48	12.20	11.23	11.65	3,165,578
22 Sep 26	11.71000 -0.06	12.10	11.52	11.66	2,291,567
21 Sep 26	11.77000 -0.03	12.40	11.58	11.80	5,502,933
18 Sep 26	11.80000 +0.27	12.16	11.25	11.60	4,861,561
17 Sep 26	11.53000 +1.19	11.70	10.20	10.36	11,013,649
16 Sep 26	10.34000 +0.11	10.80	10.04	10.40	5,038,788
15 Sep 26	10.23000 -1.43	12.32	10.00	11.95	18,472,420
14 Sep 26	11.66000 +0.97	13.31	11.30	11.80	25,868,930
11 Sep 26	10.69000 +0.49	10.85	10.00	10.20	7,792,428
10 Sep 26	10.20000 -1.26	13.98	9.92	11.51	15,449,722
09 Sep 26	11.46000 +0.18	11.85	10.85	11.65	4,147,213
08 Sep 26	11.28000 +0.37	11.42	10.73	10.86	2,147,134
07 Sep 26	10.91000 +0.15	11.08	10.28	10.28	2,879,879
04 Sep 26	10.76000 -0.43	11.55	10.70	11.00	4,793,664
03 Sep 26	11.19000 +0.26	11.41	10.50	10.73	7,148,304
02 Sep 26	10.93000 -0.39	11.60	10.80	10.80	3,656,154
01 Sep 26	11.32000 +0.06	11.95	10.85	11.95	5,760,220
28 Aug 26	11.26000 +0.16	12.01	10.79	11.00	7,761,719
27 Aug 26	11.10000 -0.96	12.60	10.83	12.54	17,166,544
26 Aug 26	12.06000 -1.45	13.51	11.30	13.40	22,419,378
25 Aug 26	13.51000 -0.84	14.28	13.43	14.12	4,879,759
24 Aug 26	14.35000 +0.32	14.55	13.90	14.06	5,283,302
21 Aug 26	14.03000 -0.29	14.86	13.60	14.86	5,693,889
20 Aug 26	14.32000 -0.20	15.00	13.96	15.00	4,891,828
19 Aug 26	14.52000 +0.03	14.90	13.78	14.85	3,716,671
18 Aug 26	14.49000 +0.79	14.53	13.47	13.99	5,375,956
17 Aug 26	13.70000 -0.04	14.10	13.35	13.52	4,712,790
14 Aug 26	13.74000 -0.42	14.80	13.56	14.80	5,355,189
13 Aug 26	14.16000 -1.81	15.50	14.16	15.50	14,764,093
12 Aug 26	15.97000 +2.27	17.74	13.30	13.30	24,511,844
11 Aug 26	13.70000 +0.70	13.85	13.00	13.50	5,315,086
10 Aug 26	13.00000 -0.84	13.87	12.92	13.00	9,090,298
07 Aug 26	13.84000 +1.44	14.00	12.50	12.50	8,357,085
06 Aug 26	12.40000 +0.03	13.25	12.04	12.29	3,412,838
05 Aug 26	12.37000 -0.33	12.91	12.24	12.60	2,201,177
04 Aug 26	12.70000 +0.79	13.86	11.90	11.99	6,048,387
03 Aug 26	11.91000 -0.22	12.50	11.72	12.38	1,540,661
31 Jul 26	12.13000 +0.18	12.28	11.61	11.99	1,712,380
30 Jul 26	11.95000 +0.35	12.26	11.38	11.50	3,644,489
29 Jul 26	11.60000 +0.00	12.27	11.43	12.00	5,864,144
28 Jul 26	11.60000 -0.54	12.60	11.50	12.60	9,415,714
27 Jul 26	12.14000 -0.69	13.10	11.96	12.80	11,653,803
24 Jul 26	12.83000 +0.03	13.40	12.50	13.37	4,611,582
23 Jul 26	12.80000 -0.39	13.99	12.53	13.51	4,954,036
22 Jul 26	13.19000 +0.06	13.58	12.89	13.58	1,165,824
21 Jul 26	13.13000 +0.40	13.46	12.30	12.30	4,807,894
20 Jul 26	12.73000 -0.93	14.29	12.73	14.09	4,542,291
17 Jul 26	13.66000 +0.05	13.93	12.78	13.66	4,159,253
16 Jul 26	13.61000 -0.82	14.68	13.60	14.68	6,767,158
15 Jul 26	14.43000 +0.35	14.76	14.03	14.23	3,559,725
14 Jul 26	14.08000 +0.32	14.58	13.76	14.48	5,073,852
13 Jul 26	13.76000 +0.11	14.48	13.22	13.52	3,589,237
10 Jul 26	13.65000 -0.19	14.70	13.65	14.18	6,449,348
09 Jul 26	13.84000 -0.05	14.20	13.54	13.97	5,041,919
08 Jul 26	13.89000 -0.25	14.35	13.40	13.40	3,016,228
07 Jul 26	14.14000 +0.05	14.97	13.46	13.88	3,314,679
06 Jul 26	14.09000 -0.35	14.68	13.75	14.04	2,626,488
03 Jul 26	14.44000 +0.09	14.44	13.40	14.32	3,275,476
02 Jul 26	14.35000 +0.01	14.95	14.01	14.76	4,063,917
01 Jul 26	14.34000 +1.05	14.58	13.09	13.72	4,234,333
30 Jun 26	13.29000 -0.39	14.12	13.08	13.46	4,372,683
29 Jun 26	13.68000 +1.20	13.68	12.26	12.60	8,157,657
26 Jun 26	12.48000 -0.22	14.05	12.10	14.05	4,815,799
25 Jun 26	12.70000 -0.42	13.67	12.40	13.60	5,984,886
24 Jun 26	13.12000 -1.16	14.26	13.10	14.02	5,521,461
23 Jun 26	14.28000 -0.02	14.35	13.75	14.23	3,248,497
22 Jun 26	14.30000 -0.07	14.89	13.45	13.45	3,092,731
19 Jun 26	14.37000 +0.22	14.80	14.01	14.80	2,303,044
18 Jun 26	14.15000 -0.85	15.43	13.78	14.50	6,048,291
17 Jun 26	15.00000 -0.55	15.80	14.77	15.80	4,957,488
16 Jun 26	15.55000 +0.31	15.62	14.99	15.20	4,197,069
15 Jun 26	15.24000 -0.57	15.85	14.90	15.48	4,986,853
12 Jun 26	15.81000 -0.31	16.15	15.02	15.75	4,478,691
11 Jun 26	16.12000 +0.54	17.61	15.71	16.50	13,024,092
10 Jun 26	15.58000 +0.98	16.50	14.46	16.50	8,375,321
09 Jun 26	14.60000 -1.25	16.22	14.60	16.00	9,480,648
08 Jun 26	15.85000 -0.52	16.69	15.50	16.20	5,301,147
05 Jun 26	16.37000 -1.35	18.30	16.24	17.80	19,787,268
04 Jun 26	17.72000 +4.20	17.92	13.74	14.00	32,559,044
03 Jun 26	13.52000 -0.37	14.14	13.37	13.40	3,907,450
02 Jun 26	13.89000 -0.86	14.98	13.37	14.74	8,978,224
01 Jun 26	14.75000 +0.97	15.00	13.48	13.59	10,843,408
29 May 26	13.78000 -0.27	14.89	12.97	13.56	13,223,388
28 May 26	14.05000 -2.09	16.44	13.71	15.74	22,495,984
27 May 26	16.14000 -2.36	18.97	16.14	18.35	21,313,304
26 May 26	18.50000 +1.90	18.50	15.90	16.10	12,740,781
22 May 26	16.60000 +0.26	16.99	15.40	16.00	15,923,504
21 May 26	16.34000 +0.35	16.50	15.48	15.96	8,705,420
20 May 26	15.99000 +0.59	16.19	14.78	15.50	18,310,902
19 May 26	15.40000 +0.90	16.30	14.67	14.86	29,042,448
18 May 26	14.50000 +0.44	14.81	13.20	13.80	21,739,212
15 May 26	14.06000 +2.61	16.41	11.32	11.79	54,398,500
14 May 26	11.45000 +0.05	11.79	11.20	11.50	8,001,952
13 May 26	11.40000 +0.21	11.59	10.66	11.13	6,509,914
12 May 26	11.19000 +0.30	11.60	10.68	10.80	6,786,925
11 May 26	10.89000 -0.03	11.41	10.68	10.95	2,165,346
08 May 26	10.92000 +0.00	11.43	10.92	11.16	8,504,169
07 May 26	10.92000 +0.43	11.15	10.30	10.49	18,172,910
06 May 26	10.49000 -0.08	11.00	10.15	11.00	7,673,056
05 May 26	10.57000 +0.42	10.86	10.02	10.20	9,930,985
01 May 26	10.15000 -0.31	10.60	10.01	10.01	6,107,713
30 Apr 26	10.46000 +0.29	10.70	10.10	10.45	6,032,296
29 Apr 26	10.17000 +0.02	10.50	9.98	10.50	3,823,212
28 Apr 26	10.15000 +0.22	10.56	9.93	10.20	7,875,165
27 Apr 26	9.93000 -0.40	10.70	9.81	10.70	6,148,861
24 Apr 26	10.33000 -0.55	11.15	10.32	10.60	7,867,717
23 Apr 26	10.88000 -0.72	12.39	10.53	11.90	29,470,096
22 Apr 26	11.60000 +0.52	11.69	10.67	11.63	12,705,812
21 Apr 26	11.08000 +0.48	11.17	10.58	10.80	5,183,338
20 Apr 26	10.60000 +0.33	11.10	10.30	10.43	4,538,337
17 Apr 26	10.27000 -0.52	11.49	10.14	11.12	14,143,928
16 Apr 26	10.79000 -0.06	11.02	10.65	10.90	5,786,284
15 Apr 26	10.85000 -0.67	11.81	10.84	11.70	10,581,473
14 Apr 26	11.52000 +0.62	11.52	10.81	11.40	7,237,584
13 Apr 26	10.90000 -0.47	12.31	10.78	11.50	16,460,610
10 Apr 26	11.37000 -0.57	12.15	11.36	11.60	10,540,787
09 Apr 26	11.94000 +0.34	12.25	11.42	11.60	8,227,320
08 Apr 26	11.60000 -0.80	11.98	10.82	11.87	15,751,624
07 Apr 26	12.40000 +1.00	12.61	11.40	11.50	22,652,530
02 Apr 26	11.40000 +0.58	11.78	10.76	11.10	10,571,082
01 Apr 26	10.82000 -0.36	11.26	10.58	10.58	6,618,169
31 Mar 26	11.18000 +0.34	11.40	10.59	11.00	15,322,945
30 Mar 26	10.84000 -0.30	11.97	10.41	11.00	10,765,295
27 Mar 26	11.14000 +1.08	11.46	9.55	10.26	21,353,796
26 Mar 26	10.06000 +0.59	10.50	9.36	10.50	6,500,088
25 Mar 26	9.47000 +0.29	9.76	8.70	9.00	7,188,241
24 Mar 26	9.18000 +0.03	9.35	8.98	9.15	6,239,193
23 Mar 26	9.15000 +0.10	9.47	8.66	9.44	10,546,652
20 Mar 26	9.05000 -0.51	9.59	8.99	9.59	4,952,875
19 Mar 26	9.56000 +0.16	9.93	9.25	9.88	7,600,813
18 Mar 26	9.40000 -0.82	10.60	9.25	10.60	20,881,008
17 Mar 26	10.22000 -0.30	10.90	9.89	10.70	19,563,670
16 Mar 26	10.52000 -0.08	11.96	10.40	10.74	47,995,012
13 Mar 26	10.60000 -0.54	12.34	10.30	11.76	43,444,396
12 Mar 26	11.14000 +2.92	12.48	8.15	8.90	93,439,232
11 Mar 26	8.22000 -0.13	8.58	8.20	8.49	6,119,500
10 Mar 26	8.35000 -0.45	8.95	8.25	8.95	15,613,360
09 Mar 26	8.80000 +0.92	8.94	8.02	8.05	19,542,088
06 Mar 26	7.88000 -0.38	8.52	7.88	8.10	10,583,566
05 Mar 26	8.26000 +0.02	8.84	8.18	8.20	9,206,247
04 Mar 26	8.24000 -0.35	8.86	8.19	8.70	18,380,180
03 Mar 26	8.59000 +0.73	8.85	7.70	8.12	37,270,568
02 Mar 26	7.86000 +0.40	8.44	7.27	7.27	30,043,152
27 Feb 26	7.46000 +0.08	7.62	7.33	7.35	8,698,932
26 Feb 26	7.38000 -0.20	7.64	7.16	7.64	9,104,196
25 Feb 26	7.58000 -0.02	7.69	7.34	7.69	10,518,314
24 Feb 26	7.60000 +0.47	7.60	7.00	7.05	19,748,424
23 Feb 26	7.13000 -0.01	7.20	6.94	7.15	14,393,326
20 Feb 26	7.14000 +0.14	7.15	6.92	7.03	7,098,492
19 Feb 26	7.00000 +0.01	7.36	7.00	7.05	16,552,470
18 Feb 26	6.99000 -0.01	7.25	6.89	7.00	15,574,522
17 Feb 26	7.00000 +0.11	7.16	6.89	7.00	14,352,893
16 Feb 26	6.89000 -0.61	7.75	6.89	7.50	22,616,992
13 Feb 26	7.50000 -0.15	7.66	7.25	7.66	9,778,610
12 Feb 26	7.65000 +0.18	7.80	7.47	7.53	8,666,873
11 Feb 26	7.47000 -0.43	8.00	7.42	8.00	6,698,587
10 Feb 26	7.90000 +0.10	7.99	7.60	7.90	6,038,187
09 Feb 26	7.80000 -0.06	8.25	7.79	8.00	11,342,905
06 Feb 26	7.86000 +0.36	8.00	7.30	7.49	10,881,822
05 Feb 26	7.50000 +0.16	8.00	7.21	7.34	21,300,120
04 Feb 26	7.34000 +0.34	7.48	7.00	7.10	11,331,318
03 Feb 26	7.00000 -0.22	7.38	6.90	7.19	21,229,528
02 Feb 26	7.22000 -0.36	7.55	7.11	7.55	14,408,810
30 Jan 26	7.58000 +0.08	7.79	7.45	7.67	9,996,082
29 Jan 26	7.50000 -0.33	8.00	7.47	7.92	19,189,336
28 Jan 26	7.83000 -0.47	8.46	7.76	8.20	16,639,493
27 Jan 26	8.30000 -0.33	8.80	8.04	8.80	19,680,078
26 Jan 26	8.63000 +0.61	8.98	8.24	8.45	28,988,794
23 Jan 26	8.02000 +0.67	8.15	7.17	7.39	47,183,180
22 Jan 26	7.35000 +0.07	7.55	7.19	7.25	24,614,760
21 Jan 26	7.28000 +0.25	7.28	6.80	7.00	48,531,300
20 Jan 26	7.03000 -0.11	7.17	6.92	7.10	22,734,356
19 Jan 26	7.14000 +0.14	7.25	6.96	7.00	34,420,752
16 Jan 26	7.00000 -0.05	7.18	6.90	7.05	33,323,770
15 Jan 26	7.05000 -0.80	8.66	6.70	8.00	69,301,720
14 Jan 26	7.85000 -0.28	8.15	7.76	7.76	6,981,053
13 Jan 26	8.13000 -0.02	8.38	7.71	8.16	13,536,782
12 Jan 26	8.15000 -0.23	8.69	8.15	8.20	6,048,492
09 Jan 26	8.38000 -0.17	8.75	8.30	8.52	4,897,650
08 Jan 26	8.55000 +0.33	8.89	8.10	8.10	13,787,707
07 Jan 26	8.22000 +0.16	8.39	7.90	8.00	9,121,377
06 Jan 26	8.06000 -0.20	8.60	8.04	8.60	8,832,474
05 Jan 26	8.26000 -0.71	9.06	8.01	8.97	15,822,934
02 Jan 26	8.97000 +0.40	9.23	8.50	8.70	14,172,244
31 Dec 25	8.57000 +0.25	8.80	8.14	8.32	6,139,830
30 Dec 25	8.32000 -0.07	9.20	7.91	8.02	25,489,930
29 Dec 25	8.39000 -1.15	9.54	8.38	9.41	25,750,010
24 Dec 25	9.54000 +0.00	9.90	9.05	9.82	11,301,800
23 Dec 25	9.54000 +0.54	10.20	9.00	9.15	39,980,500
22 Dec 25	9.00000 -9.20	11.48	7.69	11.48	117,220,920
19 Dec 25	18.20000 -0.82	19.45	17.96	19.20	11,524,999
18 Dec 25	19.02000 -0.42	20.45	18.92	19.38	9,960,400
17 Dec 25	19.44000 +1.18	19.44	17.94	18.00	8,764,171
16 Dec 25	18.26000 +0.46	18.53	16.91	17.60	17,609,636
15 Dec 25	17.80000 -1.06	20.16	17.60	19.06	19,675,568
12 Dec 25	18.86000 -0.62	20.55	18.82	19.44	8,968,200
11 Dec 25	19.48000 -0.16	20.05	18.66	19.66	21,853,280
10 Dec 25	19.64000 -0.96	20.65	19.56	20.50	9,066,144
09 Dec 25	20.60000 -0.95	21.80	20.50	21.15	5,803,095
08 Dec 25	21.55000 -0.10	21.95	20.92	21.70	5,761,782
05 Dec 25	21.65000 -0.05	22.05	21.33	21.50	1,872,191
04 Dec 25	21.70000 -0.95	22.70	21.30	22.70	7,277,647
03 Dec 25	22.65000 +2.35	23.65	20.70	21.00	20,818,230
02 Dec 25	20.30000 -5.00	22.85	18.12	22.75	73,808,448
01 Dec 25	25.30000 -0.90	26.58	25.30	26.10	4,835,800
28 Nov 25	26.20000 +0.40	26.88	25.74	25.80	4,980,876
27 Nov 25	25.80000 +0.85	26.00	24.95	25.00	6,287,327
26 Nov 25	24.95000 -1.25	26.32	24.75	25.70	12,849,021
25 Nov 25	26.20000 -0.80	27.17	25.70	26.75	5,617,104
24 Nov 25	27.00000 +0.65	27.60	26.25	26.35	5,825,130
21 Nov 25	26.35000 -1.95	27.75	26.15	26.95	9,476,432
20 Nov 25	28.30000 +2.85	29.25	25.48	25.50	18,404,840
19 Nov 25	25.45000 +1.95	26.00	23.00	23.00	9,581,619
18 Nov 25	23.50000 -0.60	24.25	23.10	24.00	4,776,632
17 Nov 25	24.10000 +0.30	24.80	23.50	24.15	4,518,619
14 Nov 25	23.80000 +0.40	24.12	22.62	22.75	7,877,796
13 Nov 25	23.40000 -1.60	24.94	23.40	24.00	6,508,972
12 Nov 25	25.00000 -0.25	25.45	22.20	25.35	19,336,096
11 Nov 25	25.25000 -0.10	25.85	25.05	25.10	4,107,661
10 Nov 25	25.35000 -0.90	26.47	25.10	26.05	6,369,902
07 Nov 25	26.25000 -0.55	27.52	26.00	26.05	7,547,711
06 Nov 25	26.80000 -0.65	27.65	26.50	27.65	5,656,357
05 Nov 25	27.45000 +1.00	27.85	25.55	25.55	8,448,022
04 Nov 25	26.45000 -0.45	26.70	25.78	26.70	6,008,189
03 Nov 25	26.90000 -1.05	28.25	26.50	27.15	4,697,216
31 Oct 25	27.95000 -0.55	28.50	27.45	28.05	7,569,086
30 Oct 25	28.50000 +0.55	29.30	27.65	27.65	4,809,179
29 Oct 25	27.95000 +0.45	27.95	27.10	27.25	2,623,892
28 Oct 25	27.50000 -1.85	28.60	27.45	28.05	8,290,838
27 Oct 25	29.35000 +0.10	31.00	29.15	30.00	7,365,364
24 Oct 25	29.25000 +1.15	29.58	28.00	28.45	9,469,884
23 Oct 25	28.10000 +0.75	28.30	27.40	27.60	9,859,436
22 Oct 25	27.35000 -0.05	27.75	26.45	27.40	6,275,395
21 Oct 25	27.40000 +1.30	27.45	26.20	26.80	8,116,654
20 Oct 25	26.10000 -0.90	27.45	25.65	26.45	4,672,277
17 Oct 25	27.00000 -0.75	27.50	26.15	27.50	6,026,873
16 Oct 25	27.75000 +0.15	29.00	26.50	26.50	11,572,523
15 Oct 25	27.60000 +1.55	27.71	25.55	25.55	9,021,381
14 Oct 25	26.05000 -0.30	27.00	25.35	27.00	8,412,063
13 Oct 25	26.35000 -1.35	28.65	26.00	27.55	11,551,680
10 Oct 25	27.70000 +1.95	29.83	25.25	25.25	16,954,044
09 Oct 25	25.75000 +1.15	26.00	24.70	25.00	6,839,443
08 Oct 25	24.60000 -0.20	26.00	24.60	25.00	8,878,466
07 Oct 25	24.80000 -0.20	25.05	24.35	24.95	3,801,054
06 Oct 25	25.00000 +0.75	25.10	24.05	24.25	5,199,929
03 Oct 25	24.25000 +0.30	24.75	23.70	23.95	4,001,736
02 Oct 25	23.95000 -0.65	25.00	23.95	24.70	2,836,292
01 Oct 25	24.60000 +0.10	25.33	24.30	24.45	4,104,524
30 Sep 25	24.50000 +0.40	24.85	24.05	24.85	3,121,718
29 Sep 25	24.10000 -0.75	25.00	24.05	24.90	3,961,342
26 Sep 25	24.85000 +1.05	25.20	23.65	24.00	8,187,668
25 Sep 25	23.80000 -1.30	25.45	23.75	25.45	5,625,618
24 Sep 25	25.10000 -0.05	25.35	24.73	25.20	2,673,332
23 Sep 25	25.15000 +0.00	25.40	24.40	25.05	4,077,396
22 Sep 25	25.15000 +0.10	25.70	24.85	25.00	5,072,955
19 Sep 25	25.05000 -0.45	26.20	24.96	25.45	5,575,931
18 Sep 25	25.50000 +0.45	25.85	24.85	25.40	7,096,356
17 Sep 25	25.05000 -0.10	25.45	24.70	25.25	6,078,596
16 Sep 25	25.15000 -0.60	26.00	24.95	25.50	9,510,009
15 Sep 25	25.75000 -0.10	26.25	24.85	26.00	9,800,757
12 Sep 25	25.85000 -0.40	26.25	25.50	26.10	14,940,410
11 Sep 25	26.25000 -1.25	28.60	25.15	27.80	28,245,152
10 Sep 25	27.50000 -3.75	31.15	27.20	31.15	12,978,900
09 Sep 25	31.25000 -0.75	32.45	30.85	32.00	5,035,306
08 Sep 25	32.00000 +3.10	33.10	30.65	31.00	8,240,680
05 Sep 25	28.90000 +0.15	29.50	28.52	28.75	4,144,913
04 Sep 25	28.75000 -1.30	30.63	27.45	29.70	6,435,690
03 Sep 25	30.05000 +0.30	31.28	29.65	29.65	3,105,410
02 Sep 25	29.75000 +0.40	30.20	29.06	29.25	2,499,864
01 Sep 25	29.35000 -0.95	30.26	28.50	30.20	6,522,006
29 Aug 25	30.30000 -0.40	31.00	29.70	30.55	6,491,971
28 Aug 25	30.70000 -0.45	31.90	30.48	31.25	4,653,925
27 Aug 25	31.15000 -1.10	32.37	30.90	32.25	4,031,501
26 Aug 25	32.25000 +0.95	32.85	31.15	31.15	3,465,181
22 Aug 25	31.30000 -0.90	32.45	30.67	31.75	5,184,927
21 Aug 25	32.20000 +0.85	32.50	30.25	30.25	6,618,453
20 Aug 25	31.35000 -0.70	31.88	30.35	31.00	7,354,049
19 Aug 25	32.05000 +0.45	33.26	30.59	31.35	14,044,000
18 Aug 25	31.60000 +4.80	33.15	27.20	27.85	29,270,120
15 Aug 25	26.80000 +2.20	27.32	24.47	24.50	9,449,656
14 Aug 25	24.60000 +0.25	24.75	24.00	24.50	3,576,412
13 Aug 25	24.35000 +0.45	24.75	23.50	23.50	5,274,825
12 Aug 25	23.90000 +0.00	24.25	23.45	23.80	5,438,612
11 Aug 25	23.90000 -0.75	24.70	23.58	24.65	3,645,608
08 Aug 25	24.65000 +0.45	24.87	24.24	24.40	3,479,395
07 Aug 25	24.20000 -0.55	25.00	23.75	24.10	6,297,231
06 Aug 25	24.75000 +1.80	25.10	22.80	23.40	9,206,608
05 Aug 25	22.95000 +0.80	22.95	22.05	22.50	4,621,287
04 Aug 25	22.15000 -0.55	22.83	21.85	22.15	7,009,254
01 Aug 25	22.70000 +0.00	22.85	22.05	22.80	5,474,468
31 Jul 25	22.70000 +0.75	23.45	21.85	21.95	9,570,728
30 Jul 25	21.95000 +0.10	22.40	21.80	21.85	2,293,841
29 Jul 25	21.85000 -0.95	22.85	21.70	22.80	5,516,906
28 Jul 25	22.80000 -0.95	24.01	22.60	23.90	6,685,657
25 Jul 25	23.75000 +0.65	24.10	22.95	23.35	5,075,012
24 Jul 25	23.10000 -0.50	24.09	22.05	23.90	14,516,213
23 Jul 25	23.60000 +0.30	24.10	22.90	23.50	17,809,832
22 Jul 25	23.30000 -0.20	24.40	23.17	23.55	9,180,115
21 Jul 25	23.50000 +0.00	25.10	23.41	23.55	7,411,162
18 Jul 25	23.50000 +0.10	24.50	22.60	22.60	10,370,378
17 Jul 25	23.40000 -0.35	23.81	22.75	23.25	12,629,690
16 Jul 25	23.75000 +2.00	23.96	21.70	21.70	14,196,272
15 Jul 25	21.75000 -0.40	22.55	21.70	22.00	7,828,716
14 Jul 25	22.15000 -0.50	22.75	21.65	22.75	8,586,501
11 Jul 25	22.65000 +0.75	22.75	21.65	21.85	16,011,627
10 Jul 25	21.90000 +0.25	23.00	21.70	23.00	9,209,133
09 Jul 25	21.65000 +0.05	22.00	21.20	21.90	6,939,529
08 Jul 25	21.60000 +0.30	21.90	21.10	21.50	8,174,291
07 Jul 25	21.30000 -3.30	22.90	21.00	22.90	22,794,580
04 Jul 25	24.60000 +0.75	25.30	23.57	23.90	4,086,493
03 Jul 25	23.85000 +0.20	24.30	23.39	23.50	2,070,023
02 Jul 25	23.65000 +0.45	23.80	22.70	22.75	3,150,000
01 Jul 25	23.20000 -0.15	23.80	22.29	23.40	3,935,454
30 Jun 25	23.35000 -1.10	24.55	22.68	24.45	5,274,144
27 Jun 25	24.45000 -0.85	25.51	24.17	25.50	5,237,191
26 Jun 25	25.30000 +0.05	25.60	24.85	25.30	2,358,235
25 Jun 25	25.25000 -1.75	27.25	24.90	27.25	7,541,006
24 Jun 25	27.00000 -0.15	27.50	25.66	27.10	4,375,246
23 Jun 25	27.15000 -0.15	27.75	26.90	27.45	1,190,219
20 Jun 25	27.30000 +0.25	28.35	27.00	28.35	1,428,392
19 Jun 25	27.05000 -1.75	28.25	26.80	28.00	2,618,476
18 Jun 25	28.80000 +1.10	29.31	26.70	27.70	4,166,444
17 Jun 25	27.70000 +1.05	27.75	26.55	26.65	2,743,435
16 Jun 25	26.65000 +0.10	27.55	26.30	26.30	1,985,160
13 Jun 25	26.55000 -0.20	27.85	26.40	27.00	3,939,554
12 Jun 25	26.75000 -0.60	28.00	26.65	28.00	2,116,586
11 Jun 25	27.35000 -1.70	29.05	27.20	28.20	4,430,747
10 Jun 25	29.05000 +1.95	29.40	26.98	27.10	4,371,058
09 Jun 25	27.10000 +1.45	27.30	25.90	26.00	3,597,141
06 Jun 25	25.65000 +0.70	26.25	24.95	24.95	3,908,430
05 Jun 25	24.95000 -1.20	26.20	24.80	26.15	4,956,668
04 Jun 25	26.15000 -0.75	27.80	26.15	27.00	2,585,662
03 Jun 25	26.90000 -0.90	27.90	26.73	27.90	2,578,290
02 Jun 25	27.80000 +1.50	28.40	26.00	26.00	4,572,288
30 May 25	26.30000 -1.75	28.50	26.30	28.50	4,161,206
29 May 25	28.05000 +1.25	28.95	27.00	27.50	3,603,263
28 May 25	26.80000 -0.45	27.66	26.19	27.65	2,838,235
27 May 25	27.25000 +2.50	28.00	25.05	25.05	10,642,523
23 May 25	24.75000 +1.55	24.95	22.95	22.95	12,769,641
22 May 25	23.20000 +2.55	23.35	20.30	20.50	18,697,972
21 May 25	20.65000 -5.95	23.83	18.36	20.80	42,131,072
20 May 25	26.60000 +0.80	28.12	24.95	25.80	17,349,454
19 May 25	25.80000 -16.60	30.84	22.62	25.00	44,951,912
16 May 25	42.40000 +1.40	43.40	40.05	40.50	2,934,219
15 May 25	41.00000 -1.60	42.60	40.00	41.80	3,450,711
14 May 25	42.60000 +3.05	46.00	39.95	39.95	8,219,023
13 May 25	39.55000 +2.70	39.95	37.45	38.00	4,717,578
12 May 25	36.85000 +1.50	37.35	33.65	35.40	4,083,491
09 May 25	35.35000 +2.00	35.90	33.30	33.45	3,077,720
08 May 25	33.35000 +0.15	33.70	32.00	32.00	1,506,603
07 May 25	33.20000 -0.85	34.45	32.37	34.05	3,058,906
06 May 25	34.05000 -1.20	35.93	33.55	35.00	2,518,152
02 May 25	35.25000 +1.35	35.60	32.85	34.35	2,415,279
01 May 25	33.90000 -0.95	35.80	32.55	35.80	4,364,203
30 Apr 25	34.85000 -0.05	35.60	33.80	34.90	3,739,083
29 Apr 25	34.90000 +1.30	35.00	32.91	33.20	2,504,146
28 Apr 25	33.60000 -0.25	35.00	33.25	35.00	1,980,132
25 Apr 25	33.85000 +0.55	34.66	33.05	34.00	3,528,167
24 Apr 25	33.30000 -1.10	34.60	31.59	34.60	8,005,014
23 Apr 25	34.40000 +0.05	36.50	33.90	34.85	6,049,389
22 Apr 25	34.35000 -2.70	37.67	33.10	37.20	9,029,073
17 Apr 25	37.05000 +1.70	39.99	34.70	35.40	11,147,594
16 Apr 25	35.35000 +2.05	36.00	32.60	33.00	12,067,925
15 Apr 25	33.30000 +2.10	34.25	29.40	32.00	19,923,880
14 Apr 25	31.20000 -21.00	42.39	24.30	42.00	57,446,604
11 Apr 25	52.20000 -0.50	54.15	51.00	51.00	5,875,386
10 Apr 25	52.70000 -1.80	62.40	52.70	60.00	8,935,995
09 Apr 25	54.50000 -2.60	55.50	49.34	54.60	12,477,359
08 Apr 25	57.10000 +2.10	61.88	56.29	57.20	11,836,307
07 Apr 25	55.00000 -2.90	58.08	48.38	55.50	15,445,418
04 Apr 25	57.90000 -3.00	62.75	56.40	61.00	8,642,367
03 Apr 25	60.90000 -0.70	62.92	59.40	61.60	5,472,146
02 Apr 25	61.60000 -3.90	65.46	61.20	65.10	3,902,064
01 Apr 25	65.50000 +0.80	66.40	63.88	65.30	3,429,224
31 Mar 25	64.70000 -5.30	70.46	63.10	68.90	6,325,641
28 Mar 25	70.00000 +5.10	70.80	65.00	65.00	7,203,603
27 Mar 25	64.90000 -5.80	70.02	63.80	67.50	15,848,181
26 Mar 25	70.70000 +2.60	73.00	68.00	68.00	7,783,249
25 Mar 25	68.10000 +3.30	69.30	64.80	65.70	4,921,130
24 Mar 25	64.80000 -1.00	67.60	64.40	66.00	3,818,193
21 Mar 25	65.80000 -1.80	68.80	65.10	67.30	3,045,492
20 Mar 25	67.60000 -0.90	71.00	66.90	69.70	3,033,500
19 Mar 25	68.50000 +2.50	69.42	64.00	64.00	3,055,395
18 Mar 25	66.00000 -1.60	68.33	64.00	67.50	4,904,866
17 Mar 25	67.60000 -2.80	71.68	67.50	70.00	3,897,883
14 Mar 25	70.40000 +0.20	71.00	68.80	70.00	2,644,224
13 Mar 25	70.20000 +2.40	71.20	67.25	67.30	8,245,507
12 Mar 25	67.80000 +2.90	68.79	62.40	64.50	6,435,401
11 Mar 25	64.90000 -0.40	66.40	63.20	64.50	2,462,417
10 Mar 25	65.30000 +0.50	66.40	64.20	64.40	4,082,660
07 Mar 25	64.80000 +3.80	67.30	60.58	60.90	7,638,738
06 Mar 25	61.00000 +3.70	62.00	56.90	57.60	3,654,739
05 Mar 25	57.30000 -3.00	62.08	57.30	60.20	4,928,878
04 Mar 25	60.30000 -2.10	62.55	58.20	62.00	5,007,172
03 Mar 25	62.40000 +3.40	65.50	57.37	58.20	7,429,113
28 Feb 25	59.00000 -0.90	60.00	55.30	57.90	4,308,968
27 Feb 25	59.90000 -0.50	60.70	57.00	60.00	4,422,898
26 Feb 25	60.40000 -1.50	63.47	57.50	62.00	7,226,942
25 Feb 25	61.90000 -3.00	65.40	61.60	64.30	5,758,700
24 Feb 25	64.90000 +0.30	66.76	63.30	64.60	5,224,547
21 Feb 25	64.60000 -3.20	68.00	63.00	68.00	8,519,064
20 Feb 25	67.80000 +4.30	70.00	61.80	63.00	13,075,136
19 Feb 25	63.50000 +2.00	64.10	60.95	62.20	4,823,660
18 Feb 25	61.50000 +1.90	62.90	57.90	59.50	4,401,515
17 Feb 25	59.60000 -1.50	61.71	58.40	61.00	3,375,192
14 Feb 25	61.10000 +3.30	61.80	57.70	57.80	4,482,538
13 Feb 25	57.80000 -2.10	59.63	56.96	59.10	6,443,254
12 Feb 25	59.90000 +0.10	60.80	56.76	60.00	8,051,589
11 Feb 25	59.80000 -4.30	66.80	59.80	65.00	13,095,374
10 Feb 25	64.10000 +8.10	65.00	55.78	56.00	13,222,585
07 Feb 25	56.00000 +0.40	57.00	54.72	55.00	3,497,032
06 Feb 25	55.60000 +1.30	57.00	53.10	53.90	5,882,529
05 Feb 25	54.30000 -2.10	56.13	53.00	56.00	6,336,554
04 Feb 25	56.40000 -0.50	58.70	54.47	56.70	11,192,806
03 Feb 25	56.90000 +6.90	57.00	47.60	49.80	10,886,016
31 Jan 25	50.00000 +4.05	50.00	45.95	46.00	8,865,934
30 Jan 25	45.95000 -1.05	47.95	44.30	46.95	9,283,376
29 Jan 25	47.00000 -2.95	50.60	47.00	49.75	9,352,658
28 Jan 25	49.95000 +0.95	50.00	48.00	49.25	5,050,178
27 Jan 25	49.00000 -1.00	50.60	47.70	50.00	9,273,392
24 Jan 25	50.00000 +3.45	50.00	46.75	47.45	7,794,685
23 Jan 25	46.55000 -0.45	49.50	43.00	47.00	8,806,869
22 Jan 25	47.00000 +7.80	51.00	42.50	42.50	25,335,910
21 Jan 25	39.20000 +0.10	40.20	38.07	39.60	6,296,347
20 Jan 25	39.10000 +2.25	40.15	36.68	36.85	6,231,010
17 Jan 25	36.85000 +0.00	37.49	35.71	36.85	3,831,197
16 Jan 25	36.85000 +0.55	37.38	35.50	36.50	3,015,558
15 Jan 25	36.30000 -1.15	38.00	35.43	38.00	5,496,711
14 Jan 25	37.45000 +1.35	39.35	35.13	36.20	8,085,546
13 Jan 25	36.10000 +1.60	36.96	34.45	34.45	3,714,665
10 Jan 25	34.50000 -0.55	35.34	33.45	34.70	4,906,762
09 Jan 25	35.05000 +1.40	35.45	32.60	33.65	4,479,182
08 Jan 25	33.65000 +1.15	34.40	32.25	33.00	4,048,164
07 Jan 25	32.50000 +2.90	33.50	30.00	30.05	8,404,403
06 Jan 25	29.60000 +1.30	29.85	28.00	28.30	2,434,014
03 Jan 25	28.30000 -0.55	30.00	27.85	29.00	2,650,662
02 Jan 25	28.85000 -1.20	30.70	28.05	30.70	1,836,639
31 Dec 24	30.05000 +0.30	30.70	28.55	30.70	1,016,640
30 Dec 24	29.75000 +1.20	30.74	27.95	28.90	5,121,240
27 Dec 24	28.55000 +1.55	28.73	27.20	27.20	3,997,997
24 Dec 24	27.00000 +1.20	27.45	25.90	25.90	1,589,576
23 Dec 24	25.80000 -0.10	26.52	25.00	25.00	1,554,713
20 Dec 24	25.90000 -0.30	26.59	25.10	26.00	2,733,831
19 Dec 24	26.20000 +0.50	26.50	25.15	25.50	2,760,688
18 Dec 24	25.70000 +0.25	26.40	24.57	25.45	2,682,380
17 Dec 24	25.45000 -1.60	27.00	25.35	27.00	3,783,308
16 Dec 24	27.05000 -0.45	27.90	26.75	27.90	3,780,780
13 Dec 24	27.50000 -0.30	28.00	26.20	27.60	5,332,855
12 Dec 24	27.80000 +2.90	27.90	24.80	25.15	7,844,644
11 Dec 24	24.90000 -1.80	26.54	23.85	26.25	14,705,936
10 Dec 24	26.70000 +3.25	29.60	24.28	25.00	42,372,976
09 Dec 24	23.45000 -0.50	24.00	22.60	24.00	6,172,254
06 Dec 24	23.95000 -0.10	24.95	23.50	23.50	3,607,246
05 Dec 24	24.05000 -0.85	25.00	23.65	25.00	7,244,936
04 Dec 24	24.90000 +0.90	25.00	23.65	24.15	4,442,132
03 Dec 24	24.00000 +0.00	24.93	23.35	24.00	3,427,910
02 Dec 24	24.00000 -0.55	24.50	23.85	24.00	2,502,264
29 Nov 24	24.55000 +0.40	24.92	23.80	23.80	3,206,356
28 Nov 24	24.15000 -0.15	24.65	23.75	24.65	2,399,143
27 Nov 24	24.30000 -0.20	24.90	23.40	24.80	5,059,974
26 Nov 24	24.50000 -0.20	24.82	23.03	24.05	9,009,865
25 Nov 24	24.70000 -0.55	26.05	23.75	25.40	7,161,483
22 Nov 24	25.25000 -0.75	26.25	25.05	26.00	5,516,228
21 Nov 24	26.00000 +0.25	26.65	24.55	25.85	6,023,096
20 Nov 24	25.75000 -2.00	27.95	25.50	27.90	7,604,383
19 Nov 24	27.75000 -0.55	28.41	25.90	28.00	6,724,697
18 Nov 24	28.30000 +0.85	28.65	26.67	27.65	5,338,210
15 Nov 24	27.45000 +2.90	27.70	24.70	24.85	8,150,087
14 Nov 24	24.55000 -0.70	25.25	24.20	25.00	3,628,386
13 Nov 24	25.25000 +0.00	26.35	24.15	25.70	5,593,255
12 Nov 24	25.25000 -2.95	29.74	25.10	27.60	11,366,540
11 Nov 24	28.20000 +5.55	28.45	23.30	23.50	24,790,940
08 Nov 24	22.65000 +0.40	24.10	21.50	22.00	4,357,898
07 Nov 24	22.25000 -1.35	23.85	21.55	23.00	8,816,383
06 Nov 24	23.60000 +0.25	23.95	22.95	22.95	5,140,594
05 Nov 24	23.35000 +0.35	23.80	22.79	23.80	2,639,447
04 Nov 24	23.00000 -0.45	24.00	22.80	24.00	8,207,923
01 Nov 24	23.45000 +2.35	23.75	21.10	21.30	13,046,045
31 Oct 24	21.10000 -0.10	21.90	20.60	21.10	4,002,211
30 Oct 24	21.20000 +0.75	21.20	19.60	20.00	3,772,392
29 Oct 24	20.45000 +0.25	21.30	19.52	20.40	9,547,988
28 Oct 24	20.20000 +2.58	20.75	17.54	17.56	16,840,988
25 Oct 24	17.62000 +0.82	18.13	16.62	16.62	6,844,608
24 Oct 24	16.80000 -0.26	17.28	16.72	17.00	3,004,890
23 Oct 24	17.06000 +0.50	17.20	16.56	17.00	5,633,937
22 Oct 24	16.56000 -0.20	17.00	16.50	16.50	1,576,475
21 Oct 24	16.76000 +0.36	17.27	16.45	16.48	3,217,550
18 Oct 24	16.40000 -0.62	17.25	16.27	16.80	2,963,973
17 Oct 24	17.02000 +0.34	17.32	16.88	17.00	1,847,494
16 Oct 24	16.68000 +0.22	17.72	16.43	16.62	2,261,860
15 Oct 24	16.46000 -0.08	17.00	16.36	17.00	2,939,103
14 Oct 24	16.54000 -0.66	17.94	16.54	17.94	4,172,613
11 Oct 24	17.20000 -0.48	17.98	17.20	17.70	2,541,954
10 Oct 24	17.68000 +0.60	17.82	16.77	17.00	3,427,771
09 Oct 24	17.08000 +0.16	17.08	16.59	16.80	2,199,868
08 Oct 24	16.92000 -1.28	18.30	16.78	18.30	6,586,093
07 Oct 24	18.20000 +1.06	18.36	17.00	17.30	6,159,950
04 Oct 24	17.14000 +0.94	17.60	16.15	16.30	7,570,612
03 Oct 24	16.20000 +0.06	16.42	15.76	16.24	5,729,597
02 Oct 24	16.14000 +0.28	16.72	15.90	16.02	8,180,723
01 Oct 24	15.86000 -0.14	16.48	15.60	16.00	3,253,365
30 Sep 24	16.00000 -0.50	16.89	15.85	16.50	3,917,318
27 Sep 24	16.50000 +0.96	16.70	15.55	15.88	5,347,511
26 Sep 24	15.54000 -0.24	16.00	15.52	15.80	1,559,416
25 Sep 24	15.78000 -0.34	16.78	15.74	16.28	4,172,521
24 Sep 24	16.12000 +0.36	16.80	15.30	15.30	8,609,162
23 Sep 24	15.76000 +0.76	16.00	14.20	15.00	34,908,480
20 Sep 24	15.00000 -0.80	16.00	14.70	16.00	7,564,450
19 Sep 24	15.80000 -0.98	16.85	15.50	16.78	6,736,734
18 Sep 24	16.78000 +1.70	16.81	14.74	15.10	8,253,849
17 Sep 24	15.08000 -0.18	15.74	14.45	15.26	5,361,780
16 Sep 24	15.26000 -0.64	15.98	15.26	15.62	6,304,650
13 Sep 24	15.90000 -0.10	16.20	15.66	16.20	3,514,597
12 Sep 24	16.00000 +0.36	16.10	15.76	15.86	5,126,328
11 Sep 24	15.64000 -0.34	16.22	15.58	16.10	2,012,925
10 Sep 24	15.98000 -0.12	16.31	15.80	16.22	3,940,459
09 Sep 24	16.10000 +0.10	16.78	15.76	16.50	4,438,651
06 Sep 24	16.00000 -0.70	16.80	15.90	16.70	4,232,684
05 Sep 24	16.70000 -0.02	16.90	16.40	16.54	2,868,117
04 Sep 24	16.72000 +0.02	17.24	16.02	16.80	6,036,670
03 Sep 24	16.70000 -0.50	17.50	16.62	17.22	4,954,601
02 Sep 24	17.20000 -0.54	18.20	16.88	18.20	4,651,240
30 Aug 24	17.74000 -0.36	18.40	17.74	17.74	3,399,369
29 Aug 24	18.10000 +0.06	18.50	18.07	18.10	2,196,379
28 Aug 24	18.04000 -0.76	18.85	17.78	18.50	3,832,582
27 Aug 24	18.80000 +0.86	19.27	17.80	17.90	12,585,633
23 Aug 24	17.94000 +0.26	18.06	17.28	17.50	3,536,655
22 Aug 24	17.68000 +0.12	17.82	17.36	17.70	984,898
21 Aug 24	17.56000 +0.14	17.90	17.33	17.68	3,183,820
20 Aug 24	17.42000 -0.72	18.52	17.10	18.14	4,071,148
19 Aug 24	18.14000 -1.14	19.45	18.06	19.00	4,638,728
16 Aug 24	19.28000 +0.96	19.68	18.26	18.32	9,223,882
15 Aug 24	18.32000 +0.46	18.50	17.74	18.04	1,637,367
14 Aug 24	17.86000 +0.02	18.21	17.50	17.76	2,778,805
13 Aug 24	17.84000 -0.06	18.32	17.74	17.98	1,297,084
12 Aug 24	17.90000 -0.24	19.40	17.79	18.50	3,160,928
09 Aug 24	18.14000 -0.46	19.46	18.10	19.00	5,154,759
08 Aug 24	18.60000 +0.46	19.00	17.70	18.26	8,041,687
07 Aug 24	18.14000 +1.12	18.26	17.00	17.00	8,680,504
06 Aug 24	17.02000 +0.88	17.26	16.43	16.60	5,785,000
05 Aug 24	16.14000 -0.36	16.58	14.50	16.36	11,756,245
02 Aug 24	16.50000 +0.00	17.00	16.30	16.50	7,160,616
01 Aug 24	16.50000 -0.16	17.20	16.30	17.20	6,874,490
31 Jul 24	16.66000 +0.16	16.96	16.50	16.50	8,609,746
30 Jul 24	16.50000 +0.04	17.28	16.25	16.64	7,676,236
29 Jul 24	16.46000 -0.56	17.66	15.88	17.18	11,506,149
26 Jul 24	17.02000 -2.70	17.76	16.96	17.30	45,007,788
25 Jul 24	19.72000 -0.14	20.18	18.02	19.36	2,554,298
24 Jul 24	19.86000 +0.24	20.00	18.96	19.50	1,914,284
23 Jul 24	19.62000 -0.58	20.45	19.52	19.80	590,362
22 Jul 24	20.20000 +0.50	20.85	19.68	20.00	1,554,870
19 Jul 24	19.70000 -0.75	20.45	19.67	20.00	1,097,861
18 Jul 24	20.45000 -0.10	20.86	20.10	20.10	697,089
17 Jul 24	20.55000 -0.20	20.81	20.25	20.40	602,605
16 Jul 24	20.75000 -0.15	21.45	20.00	20.00	768,155
15 Jul 24	20.90000 -0.45	21.58	20.40	21.00	1,768,343
12 Jul 24	21.35000 +0.35	22.76	20.00	20.00	6,975,798
11 Jul 24	21.00000 +0.80	21.00	19.84	19.92	3,232,630
10 Jul 24	20.20000 +0.05	20.70	19.78	20.00	2,577,444
09 Jul 24	20.15000 -0.50	21.05	19.50	20.60	2,883,594
08 Jul 24	20.65000 -1.15	22.25	20.50	21.55	2,131,177
05 Jul 24	21.80000 -0.50	23.45	21.15	22.70	2,402,383
04 Jul 24	22.30000 -0.65	23.95	22.00	22.65	2,155,384
03 Jul 24	22.95000 +0.35	23.60	22.50	23.00	1,658,063
02 Jul 24	22.60000 -0.20	23.54	22.56	22.90	2,204,443
01 Jul 24	22.80000 +1.80	23.20	20.50	21.35	4,278,554
28 Jun 24	21.00000 -3.60	24.63	20.00	24.50	12,270,786
27 Jun 24	24.60000 -0.30	25.50	24.50	24.90	1,247,763
26 Jun 24	24.90000 -0.20	25.50	24.15	24.15	2,144,196
25 Jun 24	25.10000 +0.45	26.02	24.67	25.00	2,165,668
24 Jun 24	24.65000 -0.95	26.71	23.66	26.00	4,897,444
21 Jun 24	25.60000 -0.90	26.95	25.30	26.30	2,416,783
20 Jun 24	26.50000 +0.00	27.25	26.36	27.25	1,845,145
19 Jun 24	26.50000 +0.00	27.50	26.50	26.90	1,281,445
18 Jun 24	26.50000 -0.50	27.85	26.32	27.10	3,035,658
17 Jun 24	27.00000 -2.20	29.25	27.00	28.00	4,819,734
14 Jun 24	29.20000 +1.40	30.95	27.80	29.75	4,215,247
13 Jun 24	27.80000 -3.75	31.55	27.70	31.55	8,297,816
12 Jun 24	31.55000 -0.20	32.89	31.25	31.75	1,640,094
11 Jun 24	31.75000 -0.55	33.25	30.65	31.85	2,637,425
10 Jun 24	32.30000 +0.65	33.20	30.45	32.20	2,384,605
07 Jun 24	31.65000 -3.15	34.67	30.80	33.65	5,343,254
06 Jun 24	34.80000 -0.70	36.24	34.00	35.60	4,550,610
05 Jun 24	35.50000 +7.45	37.45	28.90	29.00	22,417,404
04 Jun 24	28.05000 -3.20	31.17	27.10	30.90	4,350,156
03 Jun 24	31.25000 +1.10	31.90	29.10	29.10	2,136,951
31 May 24	30.15000 +0.25	30.40	29.10	29.10	2,211,976
30 May 24	29.90000 +0.60	30.00	29.05	29.30	1,073,013
29 May 24	29.30000 -1.15	30.59	28.85	30.00	2,560,696
28 May 24	30.45000 -0.25	30.70	29.80	30.25	2,202,033
24 May 24	30.70000 +0.70	31.30	29.99	30.00	1,335,254
23 May 24	30.00000 -0.90	31.23	29.85	30.00	1,083,035
22 May 24	30.90000 +0.05	32.46	30.75	30.80	3,522,431
21 May 24	30.85000 +0.15	30.93	30.00	30.25	1,290,986
20 May 24	30.70000 +1.90	30.95	28.25	28.55	2,953,911
17 May 24	28.80000 -0.30	29.75	28.55	29.50	2,577,441
16 May 24	29.10000 +0.60	29.20	27.70	28.50	2,310,202
15 May 24	28.50000 -0.65	28.98	27.95	28.50	2,914,525
14 May 24	29.15000 -0.40	29.90	28.55	29.50	2,343,715
13 May 24	29.55000 -1.75	30.85	28.99	30.80	5,315,610
10 May 24	31.30000 -0.55	32.10	31.05	31.80	1,814,619
09 May 24	31.85000 +0.05	32.00	30.50	31.35	1,977,218
08 May 24	31.80000 +0.45	32.80	30.85	32.80	1,167,367
07 May 24	31.35000 -1.30	33.45	31.20	33.00	2,641,525
03 May 24	32.65000 +0.20	33.80	32.25	33.80	1,379,515
02 May 24	32.45000 -0.60	34.00	31.31	34.00	3,302,685
01 May 24	33.05000 -3.05	37.24	33.00	36.15	11,516,353
30 Apr 24	36.10000 -1.25	38.50	35.79	36.40	2,853,937
29 Apr 24	37.35000 +2.15	39.50	33.51	35.20	5,235,471
26 Apr 24	35.20000 +1.60	36.20	33.62	34.40	2,915,456
25 Apr 24	33.60000 +0.85	33.85	32.20	32.75	2,022,289
24 Apr 24	32.75000 -0.45	33.83	32.20	33.20	2,669,073
23 Apr 24	33.20000 +0.00	33.70	32.15	32.80	3,239,964
22 Apr 24	33.20000 +0.60	33.60	31.90	32.40	2,756,714
19 Apr 24	32.60000 +0.15	33.00	30.71	33.00	3,609,220
18 Apr 24	32.45000 -0.35	32.80	31.06	32.20	3,220,835
17 Apr 24	32.80000 -0.95	33.75	32.52	33.30	2,524,947
16 Apr 24	33.75000 -0.95	35.10	33.25	35.10	4,347,067
15 Apr 24	34.70000 -1.45	36.10	34.30	35.90	2,259,648
12 Apr 24	36.15000 +0.30	37.50	35.08	36.70	3,143,176
11 Apr 24	35.85000 -3.50	39.46	35.10	39.35	6,474,132
10 Apr 24	39.35000 -1.40	42.35	37.25	40.00	8,913,531
09 Apr 24	40.75000 +6.50	45.50	35.20	35.20	23,388,948
08 Apr 24	34.25000 +2.15	35.40	32.12	32.50	6,783,529
05 Apr 24	32.10000 +1.10	32.75	30.64	31.00	3,175,314
04 Apr 24	31.00000 -1.60	32.26	30.37	31.60	4,338,019
03 Apr 24	32.60000 +3.95	32.60	28.60	28.65	6,038,089
02 Apr 24	28.65000 +2.05	30.35	26.65	26.65	7,864,307
28 Mar 24	26.60000 +0.00	27.20	25.50	25.50	3,764,140
27 Mar 24	26.60000 -0.50	27.00	26.20	26.76	4,127,966
26 Mar 24	27.10000 +0.10	27.37	26.40	26.50	4,341,841
25 Mar 24	27.00000 +0.30	27.10	26.28	26.80	3,535,985
22 Mar 24	26.70000 +0.20	26.80	26.20	26.56	1,476,631
21 Mar 24	26.50000 +0.10	26.76	25.60	26.22	1,465,715
20 Mar 24	26.40000 -0.58	27.40	26.24	27.20	1,861,425
19 Mar 24	26.98000 -0.14	27.48	26.30	26.60	2,628,201
18 Mar 24	27.12000 -1.92	28.86	26.26	28.00	4,306,697
15 Mar 24	29.04000 -0.36	30.20	28.54	30.00	2,392,935
14 Mar 24	29.40000 -1.48	31.34	29.18	29.80	3,662,077
13 Mar 24	30.88000 +2.78	30.90	28.18	28.18	5,070,513
12 Mar 24	28.10000 +0.30	28.16	27.00	27.30	1,252,021
11 Mar 24	27.80000 -1.66	29.78	27.30	28.74	1,549,944
08 Mar 24	29.46000 -0.04	30.20	28.64	30.20	2,239,839
07 Mar 24	29.50000 -0.20	30.69	28.20	29.10	2,683,728
06 Mar 24	29.70000 +1.06	30.50	28.40	29.06	3,718,062
05 Mar 24	28.64000 +2.88	30.98	25.76	25.90	7,159,955
04 Mar 24	25.76000 +0.16	25.98	24.92	25.98	2,089,570
01 Mar 24	25.60000 +1.42	25.80	23.80	24.18	2,546,594
29 Feb 24	24.18000 -0.30	24.58	23.90	24.00	889,318
28 Feb 24	24.48000 +0.64	24.70	23.00	23.78	2,408,644
27 Feb 24	23.84000 -2.56	25.43	23.60	25.36	6,009,486
26 Feb 24	26.40000 +0.68	26.40	24.54	25.74	2,509,156
23 Feb 24	25.72000 -0.24	26.48	24.74	26.48	1,277,345
22 Feb 24	25.96000 +0.08	26.08	23.40	25.86	6,295,837
21 Feb 24	25.88000 +0.44	26.48	24.54	25.42	1,661,020
20 Feb 24	25.44000 -0.64	26.48	25.30	26.00	2,344,163
19 Feb 24	26.08000 -0.24	27.20	25.87	26.36	1,747,965
16 Feb 24	26.32000 -0.94	27.55	26.32	26.40	890,409
15 Feb 24	27.26000 +0.36	27.44	26.30	26.92	1,536,267
14 Feb 24	26.90000 +0.54	27.25	25.52	26.10	2,642,356
13 Feb 24	26.36000 -0.88	27.73	26.10	26.80	2,140,659
12 Feb 24	27.24000 -1.58	29.62	26.66	29.50	2,866,915
09 Feb 24	28.82000 -1.88	30.66	28.60	29.94	1,968,266
08 Feb 24	30.70000 +2.14	30.94	28.55	28.98	4,187,419
07 Feb 24	28.56000 +1.16	30.00	27.06	27.38	3,655,420
06 Feb 24	27.40000 +2.10	27.88	24.74	25.24	4,866,552
05 Feb 24	25.30000 -0.12	25.60	25.14	25.40	1,341,754
02 Feb 24	25.42000 -0.58	26.50	25.38	26.50	2,227,017
01 Feb 24	26.00000 -0.24	27.04	25.52	25.90	1,715,612
31 Jan 24	26.24000 +0.58	26.98	25.00	25.70	2,245,850
30 Jan 24	25.66000 +0.00	26.70	25.39	25.82	1,695,123
29 Jan 24	25.66000 -0.84	26.79	25.00	26.50	3,759,617
26 Jan 24	26.50000 -1.78	28.58	26.50	28.50	3,206,504
25 Jan 24	28.28000 +1.78	29.42	26.44	27.00	5,381,621
24 Jan 24	26.50000 +1.02	27.37	24.70	25.80	2,674,193
23 Jan 24	25.48000 +0.72	26.14	24.56	24.68	3,983,903
22 Jan 24	24.76000 -0.54	25.83	24.00	25.32	2,435,672
19 Jan 24	25.30000 +0.80	25.40	24.18	24.78	1,899,651
18 Jan 24	24.50000 -0.32	25.55	24.50	24.74	1,342,457
17 Jan 24	24.82000 -1.36	26.90	24.30	26.90	6,604,888
16 Jan 24	26.18000 +0.08	27.66	25.54	27.00	2,000,785
15 Jan 24	26.10000 +1.84	26.50	24.48	25.50	4,037,756
12 Jan 24	24.26000 +1.02	24.56	23.19	23.70	3,052,882
11 Jan 24	23.24000 +0.02	23.81	22.50	22.50	2,437,288
10 Jan 24	23.22000 -1.44	26.30	22.44	24.20	4,738,462
09 Jan 24	24.66000 +0.26	25.94	24.00	24.00	1,703,756
08 Jan 24	24.40000 -0.98	25.26	24.22	25.00	2,055,030
05 Jan 24	25.38000 -1.42	26.76	25.15	25.60	2,109,709
04 Jan 24	26.80000 -0.30	27.22	26.51	26.60	1,035,197
03 Jan 24	27.10000 -0.26	27.74	25.50	27.36	3,096,186
02 Jan 24	27.36000 +1.36	28.20	26.20	26.20	2,848,460
29 Dec 23	26.00000 +1.74	26.46	24.33	24.58	3,497,684
28 Dec 23	24.26000 -1.86	26.50	24.12	26.50	4,434,498
27 Dec 23	26.12000 +2.72	27.04	23.00	23.40	7,273,399
22 Dec 23	23.40000 +1.22	23.75	22.12	22.50	1,616,550
21 Dec 23	22.18000 -3.02	25.00	21.55	25.00	6,009,082
20 Dec 23	25.20000 +1.70	28.10	23.00	23.00	8,570,304
19 Dec 23	23.50000 +0.68	24.70	22.18	23.20	6,182,347
18 Dec 23	22.82000 +2.20	24.55	20.49	20.76	6,616,013
15 Dec 23	20.62000 +1.09	20.86	19.32	19.55	4,398,432
14 Dec 23	19.53000 +2.13	19.90	17.55	18.00	6,492,985
13 Dec 23	17.40000 -0.11	17.55	16.50	17.55	3,159,240
12 Dec 23	17.51000 -0.46	18.75	17.29	17.94	1,944,769
11 Dec 23	17.97000 -0.53	19.00	17.83	19.00	1,611,045
08 Dec 23	18.50000 -0.07	20.00	18.23	19.50	1,798,879
07 Dec 23	18.57000 -1.02	19.90	18.12	19.90	3,060,342
06 Dec 23	19.59000 -0.47	20.44	19.50	19.69	1,035,154
05 Dec 23	20.06000 +0.22	20.60	19.50	20.00	1,124,127
04 Dec 23	19.84000 -0.82	20.90	19.68	20.00	1,580,737
01 Dec 23	20.66000 +0.66	20.67	20.00	20.00	1,071,334
30 Nov 23	20.00000 -0.22	21.12	20.00	20.22	2,068,405
29 Nov 23	20.22000 -0.14	20.50	19.28	20.40	4,971,930
28 Nov 23	20.36000 -0.36	20.94	20.14	20.70	1,614,213
27 Nov 23	20.72000 -0.82	22.00	20.72	21.98	1,410,021
24 Nov 23	21.54000 +0.74	22.31	19.80	19.80	1,692,365
23 Nov 23	20.80000 -0.12	21.70	19.75	20.92	3,297,379
22 Nov 23	20.92000 -2.18	24.36	20.92	23.74	2,252,047
21 Nov 23	23.10000 -1.40	25.00	22.94	25.00	2,314,449
20 Nov 23	24.50000 +1.90	25.00	22.60	22.60	2,832,425
17 Nov 23	22.60000 +0.60	22.86	21.63	22.00	1,308,286
16 Nov 23	22.00000 -0.64	24.90	21.58	22.80	1,616,120
15 Nov 23	22.64000 -1.00	24.98	22.64	23.50	3,526,326
14 Nov 23	23.64000 +2.70	25.98	19.02	21.60	13,545,940
13 Nov 23	20.94000 -1.04	22.98	20.68	21.00	2,477,711
10 Nov 23	21.98000 -1.58	23.52	21.00	22.52	5,978,018
09 Nov 23	23.56000 -0.12	24.45	22.80	23.32	2,229,015
08 Nov 23	23.68000 -1.50	25.50	22.50	24.46	2,751,742
07 Nov 23	25.18000 -0.56	26.42	25.00	25.72	2,171,378
06 Nov 23	25.74000 -0.36	27.58	24.36	25.30	1,958,711
03 Nov 23	26.10000 -0.70	27.88	25.50	27.42	2,076,721
02 Nov 23	26.80000 -1.08	28.70	26.80	27.88	1,712,128
01 Nov 23	27.88000 +0.38	28.98	26.50	26.50	1,011,498
31 Oct 23	27.50000 +0.18	28.40	26.10	27.00	1,000,379
30 Oct 23	27.32000 -0.68	29.68	27.32	28.00	3,737,528
27 Oct 23	28.00000 +1.26	28.30	25.29	26.60	1,501,048
26 Oct 23	26.74000 -0.20	27.14	25.90	26.50	1,117,757
25 Oct 23	26.94000 +1.64	27.50	24.83	25.68	2,557,433
24 Oct 23	25.30000 +0.30	25.90	24.00	25.04	3,476,770
23 Oct 23	25.00000 -2.60	28.00	24.04	27.70	5,313,820
20 Oct 23	27.60000 +0.80	28.81	26.82	26.90	7,277,083
19 Oct 23	26.80000 -2.46	32.60	24.92	31.00	13,213,971
18 Oct 23	29.26000 +0.72	29.84	27.20	28.20	1,856,894
17 Oct 23	28.54000 +0.26	29.88	28.20	28.20	1,308,605
16 Oct 23	28.28000 -1.34	30.48	28.02	29.16	1,960,553
13 Oct 23	29.62000 -0.08	30.48	28.00	28.70	1,828,615
12 Oct 23	29.70000 +1.10	30.48	27.78	28.56	1,208,862
11 Oct 23	28.60000 -1.60	31.00	27.95	31.00	1,270,781
10 Oct 23	30.20000 -0.46	31.00	29.50	30.00	1,737,784
09 Oct 23	30.66000 +1.88	32.58	29.54	29.58	7,163,899
06 Oct 23	28.78000 -1.14	32.29	28.02	29.58	2,940,032
05 Oct 23	29.92000 +0.92	32.98	28.37	29.00	4,679,516
04 Oct 23	29.00000 -1.34	31.48	28.40	30.10	2,462,012
03 Oct 23	30.34000 -2.26	32.78	29.32	32.60	4,970,053
02 Oct 23	32.60000 -1.72	36.18	30.34	34.40	4,669,655
29 Sep 23	34.32000 +2.42	38.48	30.02	31.44	16,294,675
28 Sep 23	31.90000 +0.60	32.60	30.61	31.00	3,327,194
27 Sep 23	31.30000 +2.92	32.92	28.23	29.90	4,947,111
26 Sep 23	28.38000 -1.12	30.54	27.18	30.54	4,076,059
25 Sep 23	29.50000 -2.30	33.00	28.86	33.00	4,412,201
22 Sep 23	31.80000 +3.80	32.04	26.51	27.00	9,093,014
21 Sep 23	28.00000 -5.04	32.28	27.34	31.54	15,851,141
20 Sep 23	33.04000 -2.96	35.98	31.72	35.98	13,100,938
19 Sep 23	36.00000 +5.20	39.84	30.36	30.44	26,750,608
18 Sep 23	30.80000 +2.78	31.30	27.16	28.00	15,156,830
15 Sep 23	28.02000 +0.86	29.98	26.00	27.02	8,658,547
14 Sep 23	27.16000 +3.16	29.36	24.18	24.22	13,433,981
13 Sep 23	24.00000 +1.04	24.71	22.52	22.96	4,709,849
12 Sep 23	22.96000 +0.96	23.12	21.13	21.50	3,916,602
11 Sep 23	22.00000 -0.32	23.00	21.00	21.78	4,743,552
08 Sep 23	22.32000 -0.66	24.00	20.60	24.00	9,701,266
07 Sep 23	22.98000 +3.22	23.00	19.00	19.00	10,228,080
06 Sep 23	19.76000 -0.68	20.65	18.97	20.22	5,586,265
05 Sep 23	20.44000 -0.16	21.29	19.26	20.50	9,436,719
04 Sep 23	20.60000 -1.82	23.00	20.46	23.00	9,533,270
01 Sep 23	22.42000 -2.58	25.98	21.00	25.00	22,625,292
31 Aug 23	25.00000 +6.80	25.00	18.18	18.76	26,923,526
30 Aug 23	18.20000 +1.10	18.85	16.77	18.45	17,125,700
29 Aug 23	17.10000 +3.50	17.10	14.70	15.00	31,948,820
25 Aug 23	13.60000 +1.31	13.86	11.80	12.40	5,644,890
24 Aug 23	12.29000 +0.20	12.85	11.43	12.00	2,707,942
23 Aug 23	12.09000 -0.86	13.02	11.21	12.73	5,587,550
22 Aug 23	12.95000 +1.52	13.50	11.09	11.30	5,972,925
21 Aug 23	11.43000 -0.82	12.40	11.15	12.40	2,859,653
18 Aug 23	12.25000 +1.05	12.25	10.89	11.00	4,972,773
17 Aug 23	11.20000 +0.22	11.27	10.70	10.99	2,972,973
16 Aug 23	10.98000 -0.02	10.98	10.44	10.85	2,500,353
15 Aug 23	11.00000 -0.10	11.16	10.73	11.00	1,580,216
14 Aug 23	11.10000 +0.20	11.10	10.42	10.70	3,211,014
11 Aug 23	10.90000 -0.04	11.18	10.68	10.90	1,425,937
10 Aug 23	10.94000 -0.04	11.10	10.68	10.80	1,734,529
09 Aug 23	10.98000 +0.20	11.39	10.60	10.95	1,288,839
08 Aug 23	10.78000 -0.45	11.38	10.56	11.25	3,144,677
07 Aug 23	11.23000 +0.31	11.42	10.85	11.42	2,496,193
04 Aug 23	10.92000 +0.02	11.43	10.55	10.55	2,118,989
03 Aug 23	10.90000 +0.16	11.05	10.35	10.84	2,875,804
02 Aug 23	10.74000 +0.14	11.04	10.20	10.20	3,002,289
01 Aug 23	10.60000 -0.20	11.49	10.29	10.74	4,358,618
31 Jul 23	10.80000 -0.08	12.00	10.50	10.80	6,071,155
28 Jul 23	10.88000 -1.62	13.20	10.53	12.80	8,257,836
27 Jul 23	12.50000 -0.28	13.16	12.32	12.50	4,603,722
26 Jul 23	12.78000 +1.06	12.92	11.61	11.83	6,822,189
25 Jul 23	11.72000 -0.03	12.09	11.27	11.40	3,062,297
24 Jul 23	11.75000 -0.44	12.50	11.54	12.25	3,762,082
21 Jul 23	12.19000 -0.06	12.49	11.98	12.29	2,996,796
20 Jul 23	12.25000 +0.25	12.49	11.97	12.30	2,931,563
19 Jul 23	12.00000 +0.80	12.40	11.16	11.51	7,241,813
18 Jul 23	11.20000 +0.14	11.72	10.80	10.99	5,922,099
17 Jul 23	11.06000 -0.90	11.99	10.89	11.73	7,407,906
14 Jul 23	11.96000 -1.26	13.07	11.53	12.78	5,256,969
13 Jul 23	13.22000 +0.25	13.40	12.71	12.88	5,131,070
12 Jul 23	12.97000 +0.93	13.49	11.51	11.90	4,376,548
11 Jul 23	12.04000 -0.07	12.56	11.97	12.26	6,095,327
10 Jul 23	12.11000 +0.50	12.65	11.10	11.10	5,949,524
07 Jul 23	11.61000 +0.36	12.23	11.28	11.50	3,266,365
06 Jul 23	11.25000 +0.02	11.67	11.10	11.26	2,676,043
05 Jul 23	11.23000 -0.38	11.80	10.87	11.58	6,351,533
04 Jul 23	11.61000 -0.31	12.23	11.47	11.80	4,070,346
03 Jul 23	11.92000 -0.79	13.00	11.39	12.70	7,234,217
30 Jun 23	12.71000 +2.21	13.45	10.51	10.55	17,212,624
29 Jun 23	10.50000 -3.70	14.28	10.10	14.20	26,709,228
28 Jun 23	14.20000 +0.28	14.45	13.80	14.30	5,389,587
27 Jun 23	13.92000 -0.22	14.48	13.50	13.50	3,757,797
26 Jun 23	14.14000 +0.12	14.79	13.85	14.60	4,997,561
23 Jun 23	14.02000 -0.33	14.69	13.60	14.30	7,885,661
22 Jun 23	14.35000 -0.57	15.25	14.35	14.90	4,229,949
21 Jun 23	14.92000 -0.58	16.00	14.63	16.00	5,070,462
20 Jun 23	15.50000 +0.30	16.19	15.20	15.20	11,171,100
19 Jun 23	15.20000 +0.14	15.68	15.09	15.10	7,442,419
16 Jun 23	15.06000 +0.03	15.69	15.06	15.20	4,381,241
15 Jun 23	15.03000 -0.17	15.80	14.92	15.25	6,695,489
14 Jun 23	15.20000 -0.24	15.87	15.00	15.62	6,817,194
13 Jun 23	15.44000 -1.09	16.88	15.20	16.88	7,915,757
12 Jun 23	16.53000 +0.03	16.96	16.08	16.20	2,262,000
09 Jun 23	16.50000 -0.23	17.39	16.19	16.60	4,156,526
08 Jun 23	16.73000 +0.03	17.30	16.05	16.70	3,648,430
07 Jun 23	16.70000 -0.77	17.44	16.16	17.40	5,750,136
06 Jun 23	17.47000 +0.93	17.79	15.91	16.60	7,052,963
05 Jun 23	16.54000 +0.18	17.00	15.93	16.35	4,674,484
02 Jun 23	16.36000 +1.21	16.73	15.50	15.69	5,812,843
01 Jun 23	15.15000 -0.59	16.75	14.78	16.42	15,621,949
31 May 23	15.74000 -2.53	18.92	15.51	18.18	39,022,676
30 May 23	18.27000 +1.61	18.28	16.40	16.63	12,281,730
26 May 23	16.66000 -0.72	17.44	16.51	17.20	4,952,636
25 May 23	17.38000 -0.94	18.65	16.67	18.60	7,982,644
24 May 23	18.32000 -2.16	20.48	18.00	20.40	10,048,030
23 May 23	20.48000 +3.62	20.66	16.29	17.00	15,422,600
22 May 23	16.86000 -0.14	17.50	16.80	17.15	11,848,790
19 May 23	17.00000 -0.23	17.52	17.00	17.29	3,646,942
18 May 23	17.23000 +0.01	17.60	17.05	17.20	7,333,619
17 May 23	17.22000 -0.98	18.61	16.85	18.50	27,419,126
16 May 23	18.20000 +1.09	18.89	16.50	17.50	5,247,301
15 May 23	17.11000 -0.71	18.00	16.62	17.36	3,901,872
12 May 23	17.82000 -0.85	19.16	17.20	18.80	6,845,518
11 May 23	18.67000 -1.19	19.80	18.56	19.80	2,703,706
10 May 23	19.86000 -0.56	20.44	19.58	20.00	1,973,727
09 May 23	20.42000 +0.92	20.50	19.01	19.66	2,139,243
05 May 23	19.50000 +0.04	19.77	18.74	19.77	1,532,986
04 May 23	19.46000 +0.18	19.76	18.95	18.95	1,913,226
03 May 23	19.28000 -0.08	19.42	18.67	19.04	1,651,227
02 May 23	19.36000 +0.69	19.94	18.68	18.70	3,356,228
28 Apr 23	18.67000 -0.29	19.33	18.16	18.76	1,284,448
27 Apr 23	18.96000 +0.20	19.18	18.42	18.71	2,236,709
26 Apr 23	18.76000 -0.65	19.99	18.51	19.02	1,899,443
25 Apr 23	19.41000 +0.50	19.78	18.30	18.54	3,384,675
24 Apr 23	18.91000 -1.41	20.20	18.06	20.00	6,583,155
21 Apr 23	20.32000 -0.68	20.89	20.00	20.58	2,611,021
20 Apr 23	21.00000 +0.24	21.40	20.00	20.00	1,820,688
19 Apr 23	20.76000 -0.60	21.70	20.46	21.00	2,337,886
18 Apr 23	21.36000 -1.70	23.16	21.02	23.00	4,402,998
17 Apr 23	23.06000 +0.42	23.90	21.86	22.64	2,163,508
14 Apr 23	22.64000 -1.30	23.86	22.32	23.80	3,656,119
13 Apr 23	23.94000 -0.02	24.39	23.04	23.50	1,925,138
12 Apr 23	23.96000 +0.36	23.96	22.70	22.70	2,128,886
11 Apr 23	23.60000 -0.50	24.00	22.94	23.22	2,185,949
06 Apr 23	24.10000 +1.44	24.88	22.00	22.60	3,191,884
05 Apr 23	22.66000 -0.92	23.92	21.60	23.50	3,221,362
04 Apr 23	23.58000 -2.86	26.40	23.32	26.18	3,450,952
03 Apr 23	26.44000 +2.80	26.50	23.16	23.60	3,764,623
31 Mar 23	23.64000 +0.12	24.34	22.66	23.30	2,215,211
30 Mar 23	23.52000 -0.24	24.74	23.30	23.30	2,772,815
29 Mar 23	23.76000 -0.62	24.52	23.18	24.00	2,498,495
28 Mar 23	24.38000 -0.52	25.82	23.80	24.90	1,326,585
27 Mar 23	24.90000 +0.00	26.00	24.10	24.10	1,107,279
24 Mar 23	24.90000 -1.30	26.76	23.96	26.50	2,868,096
23 Mar 23	26.20000 +1.30	26.74	24.34	24.58	1,492,540
22 Mar 23	24.90000 -0.76	25.96	23.84	25.50	1,914,736
21 Mar 23	25.66000 +0.76	27.31	25.02	25.36	4,031,719
20 Mar 23	24.90000 -0.90	25.72	23.30	24.88	3,157,654
17 Mar 23	25.80000 +0.80	27.00	24.18	25.12	3,832,415
16 Mar 23	25.00000 +0.96	25.12	23.14	23.90	3,020,216
15 Mar 23	24.04000 -2.56	27.06	23.50	26.28	4,470,038
14 Mar 23	26.60000 -0.12	26.96	23.80	26.72	7,404,399
13 Mar 23	26.72000 -1.04	29.02	26.12	28.00	3,312,524
10 Mar 23	27.76000 -1.08	29.10	26.10	27.50	4,096,060
09 Mar 23	28.84000 -0.38	32.50	28.14	29.20	10,777,579
08 Mar 23	29.22000 +5.64	29.33	24.08	24.20	12,925,046
07 Mar 23	23.58000 -6.42	29.90	22.80	29.86	28,570,620
06 Mar 23	30.00000 -23.00	34.98	24.20	34.00	36,537,872
03 Mar 23	53.00000 +1.70	53.00	50.15	50.15	1,391,465
02 Mar 23	51.30000 -3.85	54.41	50.25	54.20	3,392,062
01 Mar 23	55.15000 -1.95	56.71	54.15	56.25	1,370,924
28 Feb 23	57.10000 +1.75	57.28	53.44	57.00	1,731,450
27 Feb 23	55.35000 +0.95	55.64	53.49	54.75	2,238,128
24 Feb 23	54.40000 +2.20	55.50	52.29	52.30	1,809,301
23 Feb 23	52.20000 +0.20	53.95	51.35	51.85	863,773
22 Feb 23	52.00000 -2.20	54.00	51.20	52.80	1,018,461
21 Feb 23	54.20000 +4.70	54.20	49.58	51.50	4,763,543
20 Feb 23	49.50000 -4.20	53.74	48.68	51.05	3,561,168
17 Feb 23	53.70000 -0.75	54.71	51.45	54.25	1,560,785
16 Feb 23	54.45000 +0.65	60.67	53.35	57.20	3,363,301
15 Feb 23	53.80000 -5.05	58.65	52.70	58.40	2,232,986
14 Feb 23	58.85000 -0.55	61.00	58.85	59.95	2,127,106
13 Feb 23	59.40000 +2.50	60.70	55.35	57.00	2,245,389
10 Feb 23	56.90000 +3.90	58.00	53.10	53.10	2,136,727
09 Feb 23	53.00000 -4.20	58.00	52.30	58.00	1,657,959
08 Feb 23	57.20000 +2.90	57.70	52.00	52.00	1,986,782
07 Feb 23	54.30000 +2.30	55.95	49.70	51.00	3,114,446
06 Feb 23	52.00000 -1.25	55.45	51.00	55.45	1,482,017
03 Feb 23	53.25000 -1.00	55.05	51.65	55.00	1,737,140
02 Feb 23	54.25000 +2.80	58.00	50.25	50.25	2,892,454
01 Feb 23	51.45000 +1.30	52.10	49.26	49.96	1,936,941
31 Jan 23	50.15000 -0.20	50.85	48.34	50.50	1,685,162
30 Jan 23	50.35000 +1.89	50.80	47.06	47.28	1,763,736
27 Jan 23	48.46000 +0.96	48.80	46.02	47.40	1,040,027
26 Jan 23	47.50000 -0.26	49.56	46.48	48.00	1,575,549
25 Jan 23	47.76000 -4.54	54.05	46.04	52.40	4,671,509
24 Jan 23	52.30000 +3.40	62.05	47.14	48.90	8,798,871
23 Jan 23	48.90000 +2.40	49.00	45.80	46.00	2,636,300
20 Jan 23	46.50000 +1.92	46.86	44.62	44.62	902,165
19 Jan 23	44.58000 -3.06	47.46	44.54	47.00	1,578,955
18 Jan 23	47.64000 +1.08	48.00	45.90	46.46	1,623,765
17 Jan 23	46.56000 +1.08	46.98	44.55	45.20	2,532,820
16 Jan 23	45.48000 -2.16	48.00	45.48	48.00	1,764,341
13 Jan 23	47.64000 +2.32	47.64	44.54	45.00	2,815,823
12 Jan 23	45.32000 +1.36	45.54	41.60	43.74	3,187,033
11 Jan 23	43.96000 -2.10	46.00	43.04	46.00	2,684,469
10 Jan 23	46.06000 +3.06	46.25	42.70	43.00	3,913,260
09 Jan 23	43.00000 -0.56	44.72	42.02	42.94	2,861,223
06 Jan 23	43.56000 +0.16	43.98	39.40	42.58	4,358,249
05 Jan 23	43.40000 -2.46	47.66	41.54	47.00	5,454,215
04 Jan 23	45.86000 +5.46	46.72	38.50	41.00	7,235,453
03 Jan 23	40.40000 -2.12	54.55	38.49	44.00	23,980,270
30 Dec 22	42.52000 -39.73	80.00	37.00	78.40	32,956,788
29 Dec 22	82.25000 -3.75	85.45	80.30	83.85	1,500,872
28 Dec 22	86.00000 -2.00	89.60	81.10	89.60	2,862,412
23 Dec 22	88.00000 +2.25	90.34	84.43	87.20	942,236
22 Dec 22	85.75000 +0.95	88.35	83.10	84.70	2,803,766
21 Dec 22	84.80000 +1.80	85.37	82.50	83.85	1,679,093
20 Dec 22	83.00000 -1.50	84.32	80.75	80.75	2,331,615
19 Dec 22	84.50000 +3.85	85.10	80.70	81.00	2,893,493
16 Dec 22	80.65000 -0.70	82.60	77.50	82.00	2,455,824
15 Dec 22	81.35000 -3.80	85.32	80.75	84.00	3,098,402
14 Dec 22	85.15000 +0.65	86.50	83.18	84.50	1,697,376
13 Dec 22	84.50000 -2.85	89.15	84.25	88.00	3,703,136
12 Dec 22	87.35000 +4.35	89.30	83.05	85.70	4,062,083
09 Dec 22	83.00000 +0.85	86.35	81.70	82.20	3,865,914
08 Dec 22	82.15000 -14.85	97.95	82.05	97.00	9,361,792
07 Dec 22	97.00000 +17.80	98.85	77.00	78.90	6,535,024
06 Dec 22	79.20000 +1.35	81.00	76.80	81.00	5,737,857
05 Dec 22	77.85000 +4.80	84.50	75.00	75.00	6,970,352
02 Dec 22	73.05000 -1.70	76.15	71.85	75.55	2,594,595
01 Dec 22	74.75000 +1.80	78.65	73.35	74.00	8,100,013
30 Nov 22	72.95000 +1.40	73.45	71.15	72.35	3,796,446
29 Nov 22	71.55000 -0.35	72.98	70.60	71.70	2,706,947
28 Nov 22	71.90000 -1.35	73.20	70.25	73.20	3,116,217
25 Nov 22	73.25000 +0.50	74.90	71.75	72.75	1,426,606
24 Nov 22	72.75000 +1.45	73.26	71.30	71.40	2,946,938
23 Nov 22	71.30000 -1.05	72.79	70.00	71.75	1,926,484
22 Nov 22	72.35000 -0.05	74.10	71.00	73.00	1,772,781
21 Nov 22	72.40000 -1.15	75.20	71.25	71.25	3,203,906
18 Nov 22	73.55000 +1.90	74.55	69.78	73.70	7,614,553
17 Nov 22	71.65000 -2.60	78.79	71.65	75.70	6,353,813
16 Nov 22	74.25000 +2.25	75.60	69.40	72.35	8,778,784
15 Nov 22	72.00000 -5.50	81.80	69.65	76.85	12,088,210
14 Nov 22	77.50000 -10.75	82.25	67.50	76.00	26,957,660
11 Nov 22	88.25000 +1.35	89.65	85.70	86.70	3,898,702
10 Nov 22	86.90000 -1.10	92.60	83.05	88.15	10,643,535
09 Nov 22	88.00000 -8.15	92.45	86.10	91.20	5,303,339
14 Oct 22	96.15000 -1.85	102.00	95.15	102.00	2,731,073
13 Oct 22	98.00000 -1.30	101.61	97.00	100.00	2,010,240
12 Oct 22	99.30000 -0.80	101.61	97.60	99.70	1,678,939
11 Oct 22	100.10000 -1.10	103.70	97.40	100.70	2,465,083
10 Oct 22	101.20000 -1.10	103.70	99.48	102.50	1,566,701
07 Oct 22	102.30000 +0.30	105.00	100.90	103.90	755,590
06 Oct 22	102.00000 -2.00	105.00	101.10	104.00	1,592,026
05 Oct 22	104.00000 -2.30	109.40	102.10	106.00	1,074,499
04 Oct 22	106.30000 +2.30	108.00	103.00	104.00	2,720,974
03 Oct 22	104.00000 -0.10	106.20	100.60	101.10	2,526,385
30 Sep 22	104.10000 +7.65	105.20	96.50	98.90	2,137,468
29 Sep 22	96.45000 -4.25	102.00	94.05	102.00	3,706,894
28 Sep 22	100.70000 +1.10	101.00	93.17	97.00	2,571,693
27 Sep 22	99.60000 +5.10	101.80	93.70	94.80	2,850,888
26 Sep 22	94.50000 -1.65	96.45	90.05	95.00	4,640,992
23 Sep 22	96.15000 -10.45	109.20	95.28	105.90	5,004,806
22 Sep 22	106.60000 -4.40	110.70	106.00	109.10	1,518,804
21 Sep 22	111.00000 +3.40	115.60	107.88	108.00	2,868,386
20 Sep 22	107.60000 -7.40	116.80	102.69	114.10	11,092,030
16 Sep 22	115.00000 +1.00	124.90	112.60	114.10	6,167,712
15 Sep 22	114.00000 -4.50	121.03	113.30	119.40	4,023,151
14 Sep 22	118.50000 -0.10	120.90	116.80	116.80	1,077,238
13 Sep 22	118.60000 -3.30	121.92	117.20	120.00	1,444,419
12 Sep 22	121.90000 +0.90	124.90	120.30	121.10	1,042,498
09 Sep 22	121.00000 +1.40	122.40	119.00	119.50	1,132,511
08 Sep 22	119.60000 -2.40	123.19	116.10	121.90	1,757,451
07 Sep 22	122.00000 -3.40	127.10	121.50	127.00	1,231,798
06 Sep 22	125.40000 +1.00	127.28	122.10	125.00	2,764,369
05 Sep 22	124.40000 -2.90	130.50	122.10	127.30	1,192,557
02 Sep 22	127.30000 -1.40	129.90	124.40	128.00	1,271,289
01 Sep 22	128.70000 -5.00	133.25	127.60	130.20	1,353,923
31 Aug 22	133.70000 +3.70	136.00	129.70	130.60	2,362,227
30 Aug 22	130.00000 -2.50	135.03	127.50	134.10	2,257,408
26 Aug 22	132.50000 -3.50	136.50	131.00	135.00	1,319,432
25 Aug 22	136.00000 -4.00	142.00	135.40	141.50	2,816,831
24 Aug 22	140.00000 -0.30	143.90	137.10	140.00	3,647,427
23 Aug 22	140.30000 +10.30	143.90	131.75	135.50	5,801,463
22 Aug 22	130.00000 +1.10	130.70	126.40	127.10	1,650,767
19 Aug 22	128.89999 -1.10	133.90	125.42	131.60	1,738,975
18 Aug 22	130.00000 +2.80	141.34	128.00	129.00	4,458,102
17 Aug 22	127.20000 +1.00	129.20	123.10	126.50	1,598,304
16 Aug 22	126.20000 +0.60	127.00	121.10	125.00	1,806,502
15 Aug 22	125.60000 -4.40	130.72	125.00	128.00	2,193,802
12 Aug 22	130.00000 +0.40	130.69	126.90	130.00	1,929,440
11 Aug 22	129.60001 +1.80	133.80	127.30	128.10	2,937,609
10 Aug 22	127.80000 -0.10	128.40	124.20	127.50	2,027,546
09 Aug 22	127.90000 +1.80	130.50	124.10	125.40	3,206,123
08 Aug 22	126.10000 +8.60	129.00	117.83	119.00	2,451,278
05 Aug 22	117.50000 +1.30	119.20	112.40	117.20	1,076,957
04 Aug 22	116.20000 -2.50	118.70	113.70	118.30	1,058,582
03 Aug 22	118.70000 +3.60	121.25	116.50	116.60	2,010,344
02 Aug 22	115.10000 +3.10	115.10	110.00	115.00	1,615,227
01 Aug 22	112.00000 -5.00	126.89	110.80	117.10	6,524,175
29 Jul 22	117.00000 +14.60	132.90	106.00	106.00	12,474,790
28 Jul 22	102.40000 +4.40	102.40	96.75	96.75	2,491,838
27 Jul 22	98.00000 +0.95	98.80	95.40	97.90	1,177,909
26 Jul 22	97.05000 +0.05	99.00	95.75	97.65	1,245,151
25 Jul 22	97.00000 +1.25	97.05	94.35	95.85	1,111,477
22 Jul 22	95.75000 -2.05	98.35	94.50	97.00	1,598,842
21 Jul 22	97.80000 +1.10	98.95	95.00	96.70	2,757,295
20 Jul 22	96.70000 +1.00	97.40	94.00	95.40	1,486,895
19 Jul 22	95.70000 +0.70	98.81	91.95	94.00	2,458,317
18 Jul 22	95.00000 +7.30	96.40	87.72	88.90	3,018,441
15 Jul 22	87.70000 +4.40	89.40	83.50	83.50	3,396,569
14 Jul 22	83.30000 -5.10	88.44	83.00	86.90	4,125,264
13 Jul 22	88.40000 -0.50	88.80	84.78	88.20	1,958,721
12 Jul 22	88.90000 +0.30	90.00	86.50	89.35	2,371,363
11 Jul 22	88.60000 -5.15	92.95	86.85	92.50	2,223,680
08 Jul 22	93.75000 +2.45	94.00	89.25	91.60	1,630,063
07 Jul 22	91.30000 +6.80	92.00	83.37	84.55	3,659,318
06 Jul 22	84.50000 -2.55	91.18	82.88	88.30	2,008,814
05 Jul 22	87.05000 -5.40	93.35	85.80	92.15	1,681,878
04 Jul 22	92.45000 +3.10	93.65	87.35	90.15	1,259,152
01 Jul 22	89.35000 -0.05	91.80	88.15	89.85	1,999,957
30 Jun 22	89.40000 -6.95	95.65	87.60	95.65	2,722,596
29 Jun 22	96.35000 +0.25	99.60	95.47	95.50	2,810,170
28 Jun 22	96.10000 +2.00	99.50	93.00	93.00	2,453,965
27 Jun 22	94.10000 +0.60	97.25	91.20	97.00	2,985,823
24 Jun 22	93.50000 +7.45	94.35	87.00	87.00	4,912,762
23 Jun 22	86.05000 -1.25	89.20	85.00	88.00	2,335,715
22 Jun 22	87.30000 -5.20	90.30	85.25	89.50	4,067,852
21 Jun 22	92.50000 +3.65	94.95	89.00	90.00	3,419,712
20 Jun 22	88.85000 +0.25	89.80	86.85	87.15	2,745,003
17 Jun 22	88.60000 +0.50	91.15	86.90	88.75	2,875,017
16 Jun 22	88.10000 -3.80	95.65	87.00	92.65	2,456,476
15 Jun 22	91.90000 -0.50	93.44	88.95	92.50	4,764,864
14 Jun 22	92.40000 +1.85	99.15	91.75	91.95	6,094,003
13 Jun 22	90.55000 -7.55	97.20	89.00	96.30	6,019,605
10 Jun 22	98.10000 -0.70	103.27	97.40	100.00	3,584,550
09 Jun 22	98.80000 -4.20	103.00	98.30	103.00	2,950,502
08 Jun 22	103.00000 +2.80	103.00	99.00	100.20	2,633,144
07 Jun 22	100.20000 -1.80	102.00	97.05	100.20	3,469,287
06 Jun 22	102.00000 +1.70	107.60	98.75	101.00	3,943,731
01 Jun 22	100.30000 -0.30	102.70	98.80	101.90	2,027,484
31 May 22	100.60000 -3.50	105.00	98.90	105.00	14,680,063
30 May 22	104.10000 +2.60	104.60	100.79	102.30	1,153,890
27 May 22	101.50000 +0.50	102.50	98.32	100.90	2,956,106
26 May 22	101.00000 -1.60	103.30	98.10	102.20	5,411,993
25 May 22	102.60000 -0.80	104.60	98.12	103.30	4,367,099
24 May 22	103.40000 -2.30	108.30	103.40	105.00	2,446,004
23 May 22	105.70000 +0.70	109.80	104.00	105.30	3,135,522
20 May 22	105.00000 -5.00	113.10	104.00	111.00	4,977,727
19 May 22	110.00000 -3.00	111.80	96.39	110.90	9,193,527
18 May 22	113.00000 -14.00	128.47	108.00	125.40	10,296,327
17 May 22	127.00000 -6.50	137.00	125.70	135.40	5,793,970
16 May 22	133.50000 +3.50	136.46	129.10	129.80	8,500,298
13 May 22	130.00000 +11.20	131.90	118.60	118.80	9,498,809
12 May 22	118.80000 -8.70	124.90	117.50	124.90	6,795,854
11 May 22	127.50000 +4.50	128.00	118.79	121.40	4,275,979
10 May 22	123.00000 -0.60	124.20	121.00	122.60	5,599,009
09 May 22	123.60000 -5.80	130.70	123.20	129.50	6,913,478
06 May 22	129.39999 -0.10	131.90	127.11	129.90	2,982,868
05 May 22	129.50000 +2.40	132.63	128.40	131.00	3,124,527
04 May 22	127.10000 -4.50	131.85	126.20	131.60	2,932,995
03 May 22	131.60001 +8.40	134.60	120.00	123.00	5,710,193
29 Apr 22	123.20000 -2.60	131.00	121.80	129.00	4,286,988
28 Apr 22	125.80000 -13.70	141.30	125.30	140.00	7,113,409
27 Apr 22	139.50000 +0.60	143.09	135.88	141.00	9,080,433
26 Apr 22	138.89999 -3.10	144.00	136.60	144.00	5,381,868
25 Apr 22	142.00000 +0.40	150.00	135.40	146.50	11,301,280
22 Apr 22	141.60001 -0.50	144.10	138.30	141.50	3,821,323
21 Apr 22	142.10001 -4.60	148.40	140.76	147.20	5,338,736
20 Apr 22	146.70000 -1.30	149.10	143.00	145.00	3,939,664
19 Apr 22	148.00000 +2.90	151.70	141.00	145.00	5,906,861
14 Apr 22	145.10001 -1.70	151.20	144.10	147.80	4,704,650
13 Apr 22	146.80000 -2.70	152.70	145.80	149.20	4,799,200
12 Apr 22	149.50000 +4.00	153.20	145.10	145.90	5,379,601
11 Apr 22	145.50000 +7.50	147.80	137.10	138.20	8,062,371
08 Apr 22	138.00000 +2.60	141.82	134.60	135.40	3,922,113
07 Apr 22	135.39999 +1.00	141.00	132.00	134.30	5,345,994
06 Apr 22	134.39999 +4.40	138.70	128.60	130.00	7,496,236
05 Apr 22	130.00000 +5.30	134.90	124.00	124.90	6,095,249
04 Apr 22	124.70000 +1.00	132.30	122.80	123.70	5,315,992
01 Apr 22	123.70000 +6.10	125.60	111.00	117.80	7,795,796
31 Mar 22	117.60000 -0.40	121.00	108.00	114.00	6,234,203
30 Mar 22	118.00000 -4.00	124.00	116.60	121.00	3,961,942
29 Mar 22	122.00000 +1.40	122.40	107.20	118.00	10,064,684
28 Mar 22	120.60000 -7.40	129.93	116.80	128.20	6,562,663
25 Mar 22	128.00000 -7.00	135.80	123.40	135.80	8,451,678
24 Mar 22	135.00000 +11.00	141.34	127.40	127.40	21,249,904
23 Mar 22	124.00000 -5.00	128.40	122.20	127.00	4,391,525
22 Mar 22	129.00000 +2.00	131.00	125.46	128.20	2,796,850
21 Mar 22	127.00000 +8.00	129.72	118.41	121.40	3,147,926
18 Mar 22	119.00000 +0.20	121.20	115.00	119.00	1,819,798
17 Mar 22	118.80000 +9.60	122.00	106.60	109.40	7,198,716
16 Mar 22	109.20000 +0.40	111.62	105.20	110.60	3,431,260
15 Mar 22	108.80000 -3.20	111.80	104.60	110.00	3,918,261
14 Mar 22	112.00000 -7.80	119.20	111.20	119.00	4,443,515
11 Mar 22	119.80000 +6.00	123.40	114.00	114.20	3,574,208
10 Mar 22	113.80000 -5.40	119.40	110.80	116.00	4,771,536
09 Mar 22	119.20000 -2.00	124.40	114.00	124.40	4,205,933
08 Mar 22	121.20000 -1.80	122.20	115.60	121.00	3,687,292
07 Mar 22	123.00000 +2.40	125.55	112.15	120.00	6,553,896
04 Mar 22	120.60000 -14.00	124.04	104.40	122.20	14,757,850
03 Mar 22	134.60001 -2.60	146.86	133.07	137.20	5,528,600
02 Mar 22	137.20000 -3.40	141.80	136.49	140.00	4,350,519
01 Mar 22	140.60001 -1.40	142.00	133.00	141.20	3,223,479
28 Feb 22	142.00000 +15.00	142.20	124.37	127.40	5,903,958
25 Feb 22	127.00000 -2.40	131.60	127.00	128.20	3,086,908
24 Feb 22	129.39999 -4.40	135.00	126.60	133.20	8,941,589
23 Feb 22	133.80000 -3.60	137.65	132.20	136.60	2,406,989
22 Feb 22	137.39999 -1.60	140.80	134.00	138.00	5,345,865
21 Feb 22	139.00000 +9.40	140.80	130.00	137.00	7,459,969
18 Feb 22	129.60001 -5.20	138.80	128.80	135.40	3,555,614
17 Feb 22	134.80000 -1.60	140.40	134.09	136.40	5,492,692
16 Feb 22	136.39999 +0.20	139.00	132.40	136.00	4,149,066
15 Feb 22	136.20000 +11.80	145.78	128.60	136.00	10,364,542
14 Feb 22	124.40000 -2.60	131.00	121.40	129.80	7,644,476
11 Feb 22	127.00000 +8.20	129.80	114.26	117.00	6,687,888
10 Feb 22	118.80000 -5.00	127.91	116.80	125.40	8,413,377
09 Feb 22	123.80000 +6.00	124.60	115.00	120.40	6,542,931
08 Feb 22	117.80000 +4.20	131.76	113.00	114.00	26,089,864
07 Feb 22	113.60000 +31.60	115.40	82.00	85.00	20,797,764
04 Feb 22	82.00000 +4.00	83.12	78.40	80.00	4,108,415
03 Feb 22	78.00000 -3.30	82.00	77.30	82.00	3,583,833
02 Feb 22	81.30000 -1.10	84.10	81.30	82.50	4,555,982
01 Feb 22	82.40000 +2.80	82.60	78.90	80.00	2,965,920
31 Jan 22	79.60000 -1.50	82.25	77.60	81.40	4,373,679
28 Jan 22	81.10000 -2.60	84.00	78.60	83.00	2,666,369
27 Jan 22	83.70000 +2.20	85.60	79.00	79.00	3,300,489
26 Jan 22	81.50000 +5.00	81.90	77.10	77.10	4,461,210
25 Jan 22	76.50000 +4.40	79.00	73.10	73.10	6,372,154
24 Jan 22	72.10000 -1.60	77.50	69.50	73.00	6,264,178
21 Jan 22	73.70000 -2.20	76.00	72.20	76.00	2,100,319
20 Jan 22	75.90000 +0.80	76.60	72.70	74.90	1,698,896
19 Jan 22	75.10000 +5.60	75.50	68.50	69.00	7,183,143
18 Jan 22	69.50000 -4.00	76.00	69.30	74.00	18,079,744
17 Jan 22	73.50000 +0.50	77.00	71.90	74.10	3,278,137
14 Jan 22	73.00000 -4.00	76.50	72.30	76.00	3,909,758
13 Jan 22	77.00000 -0.90	78.60	76.10	78.40	3,199,042
12 Jan 22	77.90000 +3.40	79.50	75.70	76.00	2,546,019
11 Jan 22	74.50000 -0.20	76.38	73.60	75.60	4,292,436
10 Jan 22	74.70000 -6.00	81.90	74.70	81.30	7,437,131
07 Jan 22	80.70000 -1.60	82.36	79.50	82.30	3,590,746
06 Jan 22	82.30000 +1.30	82.80	78.60	80.20	6,022,512
05 Jan 22	81.00000 +0.10	81.90	80.00	81.90	5,015,666
04 Jan 22	80.90000 +3.60	82.40	79.80	80.00	5,308,698
31 Dec 21	77.30000 -0.50	79.20	77.30	78.70	1,071,018
30 Dec 21	77.80000 +0.40	78.00	75.70	77.40	1,349,683
29 Dec 21	77.40000 -5.80	84.20	76.40	83.20	3,395,762
24 Dec 21	83.20000 +2.80	83.50	80.30	81.00	1,090,737
23 Dec 21	80.40000 +1.60	81.34	77.60	79.70	2,048,912
22 Dec 21	78.80000 +2.90	79.60	75.44	76.00	2,691,333
21 Dec 21	75.90000 +4.00	76.00	71.60	73.00	2,415,418
20 Dec 21	71.90000 -5.90	75.99	70.80	75.40	3,394,648
17 Dec 21	77.80000 -0.40	78.70	74.70	78.20	2,668,673
16 Dec 21	78.20000 +5.90	78.40	72.70	72.70	4,196,373
15 Dec 21	72.30000 +0.00	74.00	71.54	72.50	2,625,219
14 Dec 21	72.30000 +3.00	73.00	68.90	70.00	3,758,639
13 Dec 21	69.30000 +0.00	71.40	68.20	70.20	4,693,500
10 Dec 21	69.30000 -1.50	71.60	68.90	70.40	3,244,099
09 Dec 21	70.80000 +0.90	72.50	68.50	70.50	3,514,348
08 Dec 21	69.90000 -6.00	70.91	65.10	67.10	19,744,520
07 Dec 21	75.90000 +8.60	76.60	68.50	69.90	3,729,373
06 Dec 21	67.30000 -0.60	69.40	66.46	68.30	2,247,525
03 Dec 21	67.90000 -0.60	73.40	67.40	69.20	4,125,379
02 Dec 21	68.50000 -9.60	78.10	66.90	78.00	6,067,068
01 Dec 21	78.10000 +8.50	79.70	70.50	70.50	4,118,210
30 Nov 21	69.60000 -6.50	75.70	68.20	75.40	23,729,110
29 Nov 21	76.10000 +4.60	78.82	72.80	72.80	5,734,823
26 Nov 21	71.50000 -10.50	79.00	69.43	78.00	9,772,728
25 Nov 21	82.00000 +3.40	84.80	78.62	79.00	2,628,197
24 Nov 21	78.60000 -1.50	82.20	77.10	82.20	3,538,776
23 Nov 21	80.10000 -0.30	81.80	78.70	80.40	2,496,301
22 Nov 21	80.40000 +2.00	81.20	77.90	78.80	3,451,221
19 Nov 21	78.40000 -4.60	83.00	78.00	82.00	3,758,232
18 Nov 21	83.00000 -3.00	87.69	81.90	87.20	4,898,676
17 Nov 21	86.00000 -7.40	94.30	85.30	89.60	9,435,889
16 Nov 21	93.40000 +4.10	93.90	88.70	90.00	4,344,682
15 Nov 21	89.30000 +1.20	96.03	86.20	87.00	7,925,837
12 Nov 21	88.10000 +6.40	90.22	82.10	82.50	5,951,670
11 Nov 21	81.70000 -0.20	84.30	80.28	82.10	1,942,838
10 Nov 21	81.90000 -4.50	87.60	81.88	87.00	1,969,228
09 Nov 21	86.40000 +3.80	87.50	81.30	83.00	3,673,213
08 Nov 21	82.60000 +0.20	84.50	80.60	84.50	2,627,661
05 Nov 21	82.40000 -3.00	86.30	82.20	85.80	2,325,135
04 Nov 21	85.40000 +1.80	86.10	82.02	84.00	4,250,592
03 Nov 21	83.60000 +5.80	83.70	77.20	77.40	4,657,667
02 Nov 21	77.80000 -2.00	80.80	77.10	78.00	2,814,226
01 Nov 21	79.80000 +2.20	81.50	76.40	76.40	1,617,697
29 Oct 21	77.60000 -2.30	81.50	76.70	79.20	2,511,869
28 Oct 21	79.90000 -1.00	81.40	78.31	80.90	2,343,770
27 Oct 21	80.90000 +0.20	82.50	79.20	80.90	3,809,295
26 Oct 21	80.70000 -3.20	84.80	80.40	84.00	2,944,672
25 Oct 21	83.90000 +1.60	85.09	82.30	82.80	5,353,719
22 Oct 21	82.30000 +5.00	83.42	75.70	76.60	3,654,123
21 Oct 21	77.30000 +1.60	77.60	72.70	75.10	4,757,889
20 Oct 21	75.70000 -4.30	79.90	75.10	79.90	5,311,529
19 Oct 21	80.00000 -2.00	83.50	77.70	82.80	4,383,327
18 Oct 21	82.00000 +2.80	83.51	79.00	80.60	4,332,485
15 Oct 21	79.20000 -0.10	80.20	78.10	79.20	2,257,701
14 Oct 21	79.30000 -0.90	82.00	76.70	82.00	6,228,759
13 Oct 21	80.20000 -2.60	84.40	78.50	83.60	3,906,246
12 Oct 21	82.80000 -0.70	85.00	81.40	85.00	3,431,096
11 Oct 21	83.50000 -3.20	87.50	82.30	86.30	4,143,795
08 Oct 21	86.70000 +1.60	88.20	82.59	86.00	3,907,094
07 Oct 21	85.10000 +2.90	85.80	78.00	82.50	5,465,553
06 Oct 21	82.20000 -4.80	89.53	81.60	87.90	7,484,496
05 Oct 21	87.00000 +5.00	87.00	79.25	81.00	11,238,699
04 Oct 21	82.00000 +10.60	82.40	70.00	71.70	6,415,331
01 Oct 21	71.40000 -0.20	72.00	69.20	70.00	3,246,877
30 Sep 21	71.60000 -0.90	75.80	70.10	73.00	5,096,775
29 Sep 21	72.50000 -2.50	75.62	68.70	75.00	8,368,327
28 Sep 21	75.00000 +12.60	75.00	62.60	63.00	17,541,052
27 Sep 21	62.40000 +2.40	62.69	59.60	61.00	5,497,265
24 Sep 21	60.00000 +1.10	60.60	58.10	60.00	3,044,666
23 Sep 21	58.90000 -1.00	60.80	58.10	60.80	3,518,426
22 Sep 21	59.90000 +2.90	61.00	57.24	57.50	3,338,939
21 Sep 21	57.00000 +1.50	57.40	55.50	55.50	4,721,381
20 Sep 21	55.50000 -4.40	59.70	54.10	59.30	6,374,345
17 Sep 21	59.90000 +0.50	61.00	59.50	60.70	2,844,285
16 Sep 21	59.40000 -2.00	64.20	58.00	62.20	7,083,160
15 Sep 21	61.40000 +3.20	61.90	58.50	59.00	6,598,235
14 Sep 21	58.20000 -0.60	61.00	56.50	60.70	4,158,135
13 Sep 21	58.80000 +5.20	59.70	54.42	55.30	315,601
10 Sep 21	53.60000 -0.60	55.13	53.10	55.00	4,737,185
09 Sep 21	54.20000 -1.20	55.78	53.70	55.40	5,563,945
08 Sep 21	55.40000 -2.00	57.60	55.10	57.50	4,506,600
07 Sep 21	57.40000 +0.60	59.00	55.80	59.00	3,866,025
06 Sep 21	56.80000 -0.70	59.50	56.50	58.80	4,337,086
03 Sep 21	57.50000 -0.40	58.00	55.57	57.50	8,669,479
02 Sep 21	57.90000 -1.60	60.00	56.60	60.00	4,435,408
01 Sep 21	59.50000 -0.20	60.50	57.00	60.10	4,683,114
31 Aug 21	59.70000 +0.90	62.00	59.00	60.30	7,662,686
27 Aug 21	58.80000 -4.90	66.70	57.30	65.00	15,232,574
26 Aug 21	63.70000 +10.60	65.00	53.34	53.50	15,124,454
25 Aug 21	53.10000 +0.50	53.50	52.30	53.40	2,541,639
24 Aug 21	52.60000 +0.00	54.30	52.60	54.30	3,495,391
23 Aug 21	52.60000 +2.60	54.38	49.00	52.00	5,370,545
20 Aug 21	50.00000 +2.00	50.30	47.74	48.00	1,912,913
19 Aug 21	48.00000 -1.00	50.00	47.30	50.00	1,658,904
18 Aug 21	49.00000 -0.25	49.65	48.21	49.25	2,161,174
17 Aug 21	49.25000 -1.15	52.60	48.46	51.70	3,984,929
16 Aug 21	50.40000 -2.50	53.60	50.00	52.80	3,247,053
13 Aug 21	52.90000 -0.50	54.30	51.90	54.30	2,530,459
12 Aug 21	53.40000 -1.00	55.90	53.08	55.00	2,236,402
11 Aug 21	54.40000 -2.40	57.40	54.10	56.80	2,412,302
10 Aug 21	56.80000 +3.20	57.26	53.60	53.60	1,849,817
09 Aug 21	53.60000 -1.30	55.84	53.41	54.70	922,013
06 Aug 21	54.90000 +0.20	56.10	53.80	54.20	2,336,020
05 Aug 21	54.70000 +2.80	55.40	51.90	53.20	3,674,743
04 Aug 21	51.90000 -1.40	54.00	50.80	53.30	5,374,714
03 Aug 21	53.30000 -1.20	55.49	53.07	55.00	3,965,212
02 Aug 21	54.50000 -0.80	55.70	53.22	54.40	3,027,311
30 Jul 21	55.30000 +0.50	56.00	52.73	54.90	3,297,793
29 Jul 21	54.80000 -0.90	57.10	51.55	57.10	6,035,132
28 Jul 21	55.70000 -3.30	59.30	55.70	58.60	2,147,541
27 Jul 21	59.00000 +0.80	59.20	57.30	58.20	2,739,949
26 Jul 21	58.20000 +1.20	58.32	55.50	57.50	3,401,598
23 Jul 21	57.00000 -2.90	60.38	56.60	60.00	4,047,147
22 Jul 21	59.90000 +1.10	60.70	58.50	58.70	4,736,504
21 Jul 21	58.80000 +2.80	58.90	53.95	55.00	4,126,805
20 Jul 21	56.00000 -0.60	59.90	55.50	58.00	4,257,871
19 Jul 21	56.60000 -1.00	59.40	54.90	57.50	6,349,019
16 Jul 21	57.60000 +5.60	64.00	54.23	54.50	29,532,948
15 Jul 21	52.00000 +2.80	54.00	50.30	51.60	5,860,009
14 Jul 21	49.20000 -1.00	51.90	47.24	50.20	4,562,877
13 Jul 21	50.20000 -1.80	54.00	50.10	54.00	1,856,668
12 Jul 21	52.00000 -0.60	53.40	50.70	52.60	3,089,386
09 Jul 21	52.60000 +2.65	53.29	48.45	49.95	4,186,738
08 Jul 21	49.95000 -2.55	52.50	47.77	52.50	3,849,184
07 Jul 21	52.50000 +0.20	54.31	47.83	51.80	9,060,308
06 Jul 21	52.30000 -0.10	57.90	51.40	52.80	12,065,720
05 Jul 21	52.40000 +3.45	52.40	47.49	49.00	5,800,242
02 Jul 21	48.95000 +4.75	52.50	44.25	45.00	20,427,788
01 Jul 21	44.20000 +2.95	45.00	40.05	40.75	10,191,280
30 Jun 21	41.25000 +2.25	41.45	38.37	39.40	3,365,032
29 Jun 21	39.00000 -2.00	41.65	36.75	40.10	6,315,256
28 Jun 21	41.00000 +2.20	42.80	38.60	39.00	7,166,758
25 Jun 21	38.80000 +3.30	39.00	35.20	35.60	4,461,570
24 Jun 21	35.50000 +1.95	35.95	33.00	33.90	6,027,268
23 Jun 21	33.55000 +2.45	33.95	30.00	30.00	5,996,783
22 Jun 21	31.10000 +1.60	31.10	28.98	30.00	2,945,032
21 Jun 21	29.50000 +0.00	29.88	29.00	29.60	1,334,698
18 Jun 21	29.50000 -0.50	30.15	29.17	29.65	1,738,699
17 Jun 21	30.00000 -0.25	30.35	29.38	30.15	2,018,350
16 Jun 21	30.25000 +0.75	30.25	29.00	29.50	1,342,373
15 Jun 21	29.50000 -0.30	29.95	28.63	29.60	1,537,900
14 Jun 21	29.80000 +0.05	30.00	29.01	29.25	1,677,372
11 Jun 21	29.75000 +0.25	30.00	29.25	29.75	1,337,999
10 Jun 21	29.50000 -0.05	30.90	29.00	30.90	3,618,274
09 Jun 21	29.55000 +0.30	30.40	29.15	29.60	2,799,266
08 Jun 21	29.25000 +0.13	30.95	29.09	29.50	3,985,980
07 Jun 21	29.12500 -0.58	29.81	28.80	29.60	2,716,128
04 Jun 21	29.70000 -0.05	30.70	29.50	29.60	1,150,366
03 Jun 21	29.75000 +0.05	30.40	29.31	29.80	2,548,421
02 Jun 21	29.70000 -0.20	30.65	29.07	30.00	3,389,486
01 Jun 21	29.90000 +0.50	30.90	29.30	30.10	2,869,746
28 May 21	29.40000 -0.50	30.56	29.25	30.05	1,527,782
27 May 21	29.90000 +0.20	30.20	29.15	29.15	2,026,070
26 May 21	29.70000 -0.80	31.50	29.30	31.50	3,608,046
25 May 21	30.50000 -1.00	31.65	29.97	31.65	4,071,929
24 May 21	31.50000 +2.20	31.90	28.50	30.30	6,405,086
21 May 21	29.30000 -0.15	30.95	29.00	30.00	4,702,887
20 May 21	29.45000 +2.15	30.46	26.59	27.30	7,812,962
19 May 21	27.30000 -1.20	29.00	25.75	28.35	10,445,110
18 May 21	28.50000 -2.25	30.86	28.50	30.45	3,495,406
17 May 21	30.75000 +0.50	34.26	30.00	33.00	7,368,513
14 May 21	30.25000 -0.65	30.99	28.35	30.90	6,283,378
13 May 21	30.90000 -0.10	32.00	30.00	30.70	2,911,535
12 May 21	31.00000 +0.45	31.84	30.00	30.00	3,199,922
11 May 21	30.55000 -1.45	32.49	30.55	32.00	2,259,650
10 May 21	32.00000 +0.95	32.45	30.35	31.50	4,153,539
07 May 21	31.05000 +0.55	32.00	30.00	30.00	2,148,222
06 May 21	30.50000 -1.20	32.23	30.00	31.50	4,354,076
05 May 21	31.70000 -1.05	33.50	31.50	33.35	4,447,901
04 May 21	32.75000 -1.50	36.27	32.35	34.90	3,984,828
30 Apr 21	34.25000 +3.45	34.75	30.25	30.25	6,775,293
29 Apr 21	30.80000 +1.15	32.80	29.85	31.00	3,265,764
28 Apr 21	29.65000 -1.55	32.00	29.24	30.50	3,291,959
27 Apr 21	31.20000 +0.65	34.50	29.55	30.00	7,137,458
26 Apr 21	30.55000 +5.55	32.15	24.83	25.00	10,189,260
23 Apr 21	25.00000 -1.55	27.45	25.00	26.55	2,876,522
22 Apr 21	26.55000 -2.45	29.95	25.65	29.95	7,088,903
21 Apr 21	29.00000 +2.40	35.50	28.20	28.45	20,078,570
20 Apr 21	26.60000 +3.90	29.40	22.10	22.80	20,025,948
19 Apr 21	22.70000 -16.75	30.00	18.00	23.50	39,962,792
16 Apr 21	39.45000 -0.55	40.20	37.24	40.20	4,565,363
15 Apr 21	40.00000 -1.35	41.58	39.26	41.35	4,977,544
14 Apr 21	41.35000 -3.45	45.75	41.06	44.70	6,007,708
13 Apr 21	44.80000 -0.45	47.05	44.60	45.25	4,961,447
12 Apr 21	45.25000 +4.65	45.37	41.00	41.80	6,883,889
09 Apr 21	40.60000 -2.05	43.85	40.35	43.85	3,883,995
08 Apr 21	42.65000 -0.35	45.34	42.20	44.00	8,262,829
07 Apr 21	43.00000 +3.50	43.95	39.15	41.00	9,466,671
06 Apr 21	39.50000 +1.00	41.45	38.50	39.00	12,609,510
01 Apr 21	38.50000 +2.80	39.00	36.19	37.00	4,888,280
31 Mar 21	35.70000 -1.50	38.00	35.00	38.00	4,895,391
30 Mar 21	37.20000 -3.20	41.00	36.52	40.80	7,319,378
29 Mar 21	40.40000 -0.10	42.40	39.70	41.00	5,639,920
26 Mar 21	40.50000 +1.50	41.50	38.10	39.50	5,467,180
25 Mar 21	39.00000 +1.10	39.00	37.40	37.70	3,911,738
24 Mar 21	37.90000 +0.40	38.90	37.10	37.50	1,772,644
23 Mar 21	37.50000 -1.15	39.32	36.72	38.60	4,569,935
22 Mar 21	38.65000 +2.75	38.90	36.00	36.10	2,710,669
19 Mar 21	35.90000 +1.20	36.20	34.60	34.80	1,915,363
18 Mar 21	34.70000 -0.70	36.59	34.70	36.50	1,888,251
17 Mar 21	35.40000 +0.00	37.00	35.10	37.00	2,256,732
16 Mar 21	35.40000 -3.10	40.51	35.40	39.00	4,454,710
15 Mar 21	38.50000 +3.00	38.50	36.10	36.30	4,878,469
12 Mar 21	35.50000 -0.80	37.90	35.40	37.00	1,954,149
11 Mar 21	36.30000 +2.10	36.64	34.20	34.30	2,063,984
10 Mar 21	34.20000 -1.10	36.60	34.20	36.00	2,707,089
09 Mar 21	35.30000 +2.70	35.60	32.50	32.50	4,298,631
08 Mar 21	32.60000 -4.60	37.83	32.00	37.50	8,554,939
05 Mar 21	37.20000 +0.60	37.90	35.60	35.60	2,141,568
04 Mar 21	36.60000 +0.20	37.90	35.30	37.90	1,350,932
03 Mar 21	36.40000 +0.20	38.00	35.80	38.00	2,896,859
02 Mar 21	36.20000 -1.20	38.00	33.75	37.00	6,404,794
01 Mar 21	37.40000 -1.70	41.00	36.40	41.00	6,112,021
26 Feb 21	39.10000 -1.40	41.00	38.62	41.00	4,255,236
25 Feb 21	40.50000 -0.60	42.11	40.00	41.80	3,447,653
24 Feb 21	41.10000 +0.10	41.53	40.50	40.60	994,221
23 Feb 21	41.00000 -1.10	43.20	40.50	42.50	2,571,067
22 Feb 21	42.10000 +0.60	43.10	40.50	43.00	4,269,111
19 Feb 21	41.50000 +1.00	42.60	40.32	42.60	2,490,734
18 Feb 21	40.50000 -1.30	42.08	40.50	41.80	1,738,649
17 Feb 21	41.80000 -1.10	44.70	40.50	44.70	2,968,877
16 Feb 21	42.90000 -0.10	45.40	42.50	44.80	3,286,445
15 Feb 21	43.00000 +6.00	46.30	40.00	41.00	14,446,140
12 Feb 21	37.00000 +0.50	38.00	36.50	38.00	1,591,383
11 Feb 21	36.50000 +0.50	37.50	36.00	37.10	1,203,891
10 Feb 21	36.00000 -1.30	38.50	35.30	38.50	3,047,683
09 Feb 21	37.30000 +1.70	38.40	35.00	35.00	3,478,577
08 Feb 21	35.60000 -1.90	38.30	35.40	38.30	5,223,684
05 Feb 21	37.50000 -0.10	38.30	36.60	38.00	1,729,902
04 Feb 21	37.60000 +0.30	38.00	36.75	38.00	1,995,179
03 Feb 21	37.30000 +0.30	37.32	36.20	37.00	1,037,612
02 Feb 21	37.00000 +0.60	37.05	36.00	36.90	1,139,341
01 Feb 21	36.40000 +0.10	37.12	36.00	37.00	1,570,909
29 Jan 21	36.30000 +1.30	37.20	34.94	35.00	4,440,008
28 Jan 21	35.00000 +0.90	35.30	33.00	33.00	2,075,927
27 Jan 21	34.10000 -2.90	38.00	32.53	38.00	4,792,674
26 Jan 21	37.00000 +1.50	37.30	35.70	36.00	1,435,710
25 Jan 21	35.50000 -2.15	38.50	35.40	38.50	2,470,508
22 Jan 21	37.65000 +0.65	38.30	36.66	37.70	3,022,894
21 Jan 21	37.00000 -2.50	40.90	36.60	40.90	2,489,835
20 Jan 21	39.50000 -0.40	41.10	39.10	40.40	1,898,442
19 Jan 21	39.90000 -1.50	41.85	39.01	41.00	2,651,051
18 Jan 21	41.40000 -1.40	45.00	39.50	45.00	3,020,378
15 Jan 21	42.80000 -2.20	46.50	42.80	46.50	1,895,501
14 Jan 21	45.00000 +1.20	46.42	43.60	45.00	3,060,281
13 Jan 21	43.80000 +0.05	44.60	42.69	43.50	1,475,568
12 Jan 21	43.75000 +1.75	44.00	41.70	43.10	2,451,536
11 Jan 21	42.00000 -1.00	43.90	40.50	43.00	1,635,421
08 Jan 21	43.00000 +0.00	44.10	41.53	43.90	2,278,366
07 Jan 21	43.00000 +2.10	43.00	38.03	41.00	3,985,862
06 Jan 21	40.90000 -0.10	42.20	40.02	42.00	3,670,234
05 Jan 21	41.00000 -0.70	43.20	40.21	43.20	1,193,359
04 Jan 21	41.70000 -1.80	44.99	41.00	44.50	4,909,868
31 Dec 20	43.50000 +2.00	43.50	40.31	42.50	967,871
30 Dec 20	41.50000 +0.50	42.59	40.20	42.40	1,472,098
29 Dec 20	41.00000 +1.00	42.36	39.07	39.70	2,044,870
24 Dec 20	40.00000 +1.50	40.50	38.10	38.10	971,545
23 Dec 20	38.50000 +1.50	39.60	36.78	38.50	1,950,199
22 Dec 20	37.00000 +0.60	38.20	36.47	36.90	903,074
21 Dec 20	36.40000 -2.60	38.90	36.40	37.30	2,493,777
18 Dec 20	39.00000 +2.40	39.50	37.00	37.30	2,080,443
17 Dec 20	36.60000 -0.70	38.00	36.00	38.00	1,717,208
16 Dec 20	37.30000 -1.20	39.40	35.87	38.60	3,340,216
15 Dec 20	38.50000 -1.60	40.63	38.50	40.50	1,003,228
14 Dec 20	40.10000 +1.20	41.20	38.69	38.90	1,968,292
11 Dec 20	38.90000 +1.40	39.00	37.40	37.50	2,101,631
10 Dec 20	37.50000 +2.00	37.50	35.37	36.00	1,528,583
09 Dec 20	35.50000 -1.60	37.60	35.05	37.60	2,077,493
08 Dec 20	37.10000 +0.10	37.40	36.01	37.40	1,002,994
07 Dec 20	37.00000 +0.30	37.40	36.00	37.00	1,219,324
04 Dec 20	36.70000 +0.20	37.39	36.07	37.00	1,041,540
03 Dec 20	36.50000 -1.50	38.49	36.50	38.00	2,112,965
02 Dec 20	38.00000 +0.10	38.40	35.77	38.00	1,828,927
01 Dec 20	37.90000 +0.50	38.50	37.12	38.00	1,318,216
30 Nov 20	37.40000 -1.30	41.00	36.90	38.00	5,093,433
27 Nov 20	38.70000 +5.10	38.70	33.58	33.80	5,965,855
26 Nov 20	33.60000 +1.10	34.00	32.65	33.00	3,923,006
25 Nov 20	32.50000 +0.00	34.40	32.00	33.00	2,926,404
24 Nov 20	32.50000 -0.90	34.00	32.50	33.90	2,061,891
23 Nov 20	33.40000 +1.00	34.00	32.30	34.00	4,165,397
20 Nov 20	32.40000 -2.00	33.00	31.25	32.00	18,392,840
19 Nov 20	34.40000 -1.60	37.89	33.00	37.80	1,852,203
18 Nov 20	36.00000 -3.40	40.40	36.00	38.70	1,745,466
17 Nov 20	39.40000 -0.10	40.90	38.60	40.90	1,265,159
16 Nov 20	39.50000 -0.50	41.30	38.70	39.40	3,298,834
13 Nov 20	40.00000 +6.00	40.00	34.51	34.90	3,525,577
12 Nov 20	34.00000 +3.25	34.80	30.70	31.50	3,442,453
11 Nov 20	30.75000 -0.25	31.40	27.70	30.60	5,409,265
10 Nov 20	31.00000 -1.00	32.50	30.61	32.50	2,939,531
09 Nov 20	32.00000 +0.40	32.43	31.00	31.30	3,808,823
06 Nov 20	31.60000 +0.60	32.50	30.61	31.20	1,104,448
05 Nov 20	31.00000 -0.50	32.20	30.72	32.20	814,468
04 Nov 20	31.50000 +0.50	31.60	30.03	30.10	1,683,697
03 Nov 20	31.00000 -0.50	32.40	30.00	31.30	3,527,267
02 Nov 20	31.50000 +0.50	32.50	29.60	30.50	2,310,185
30 Oct 20	31.00000 -0.90	32.24	30.00	31.10	1,458,531
29 Oct 20	31.90000 +1.30	32.45	28.50	29.10	2,266,977
28 Oct 20	30.60000 -4.40	33.50	28.60	33.00	3,513,680
27 Oct 20	35.00000 -2.10	37.65	33.10	37.00	4,269,859
26 Oct 20	37.10000 -0.40	39.30	37.10	37.50	579,289
23 Oct 20	37.50000 +0.00	39.50	37.50	39.50	680,726
22 Oct 20	37.50000 -1.20	39.40	37.24	38.00	445,562
21 Oct 20	38.70000 -0.30	40.00	37.10	38.80	1,548,822
20 Oct 20	39.00000 +1.40	41.90	38.60	38.80	4,123,860
19 Oct 20	37.60000 -2.65	41.90	37.03	40.50	2,294,807
16 Oct 20	40.25000 -0.75	41.43	40.00	40.00	536,560
15 Oct 20	41.00000 +2.00	41.95	39.50	40.00	3,243,875
14 Oct 20	39.00000 -0.90	41.00	38.60	41.00	2,025,079
13 Oct 20	39.90000 -5.70	48.58	37.63	47.00	10,017,250
12 Oct 20	45.60000 +1.60	47.95	43.52	44.00	4,146,981
09 Oct 20	44.00000 +4.45	44.00	38.21	39.70	3,680,853
08 Oct 20	39.55000 -1.35	41.70	36.00	40.90	3,514,816
07 Oct 20	40.90000 -1.70	41.90	39.90	41.00	1,624,785
06 Oct 20	42.60000 +2.40	42.60	39.80	42.00	1,163,124
05 Oct 20	40.20000 +1.25	42.30	38.60	38.60	1,349,001
02 Oct 20	38.95000 -0.05	40.00	37.19	38.90	917,003
01 Oct 20	39.00000 +1.80	39.00	37.31	38.00	780,691
30 Sep 20	37.20000 +1.50	38.20	36.10	36.70	1,518,986
29 Sep 20	35.70000 -1.55	37.84	35.22	37.50	1,535,683
28 Sep 20	37.25000 -0.25	40.55	36.73	39.00	2,246,222
25 Sep 20	37.50000 +6.00	39.00	34.10	35.50	6,043,599
24 Sep 20	31.50000 -2.00	33.70	31.00	32.20	482,884
23 Sep 20	33.50000 +0.50	33.90	32.20	33.50	684,839
22 Sep 20	33.00000 +1.20	34.14	31.96	32.00	1,318,355
21 Sep 20	31.80000 -3.50	37.25	31.80	35.50	2,942,417
18 Sep 20	35.30000 +3.30	35.30	32.00	32.90	4,357,952
17 Sep 20	32.00000 +3.70	32.30	28.35	29.00	3,352,001
16 Sep 20	28.30000 +1.15	29.00	27.31	27.70	804,922
15 Sep 20	27.15000 +1.30	27.80	25.24	26.00	2,651,167
14 Sep 20	25.85000 +0.00	26.30	24.59	26.30	674,194
11 Sep 20	25.85000 +0.30	26.18	25.00	25.70	1,102,947
10 Sep 20	25.55000 -0.15	26.20	25.50	26.00	969,464
09 Sep 20	25.70000 -1.50	27.72	25.42	26.30	1,535,757
08 Sep 20	27.20000 +1.40	27.74	25.69	25.80	1,869,205
07 Sep 20	25.80000 +3.20	26.36	23.50	24.60	1,641,363
04 Sep 20	22.60000 -0.25	23.58	22.50	23.00	658,479
03 Sep 20	22.85000 -1.50	24.34	22.70	24.00	1,153,642
02 Sep 20	24.35000 +0.10	24.88	23.65	24.70	955,275
01 Sep 20	24.25000 +1.90	25.00	22.60	23.80	3,741,939
28 Aug 20	22.35000 -0.40	23.14	22.00	22.80	634,636
27 Aug 20	22.75000 +0.65	23.40	22.50	23.10	437,898
26 Aug 20	22.10000 -0.30	22.74	22.10	22.50	1,930,574
25 Aug 20	22.40000 +0.05	23.40	22.22	22.60	1,069,394
24 Aug 20	22.35000 +0.45	23.89	22.19	22.60	1,241,288
21 Aug 20	21.90000 -1.10	23.89	21.90	22.00	1,051,257
20 Aug 20	23.00000 +0.75	23.85	22.15	22.50	1,299,627
19 Aug 20	22.25000 +0.15	22.87	21.20	22.20	779,256
18 Aug 20	22.10000 -0.80	23.00	21.20	22.90	934,136
17 Aug 20	22.90000 -0.10	23.00	22.14	23.00	753,694
14 Aug 20	23.00000 +0.00	23.97	22.02	22.90	1,430,194
13 Aug 20	23.00000 +1.15	23.00	21.60	22.70	458,724
12 Aug 20	21.85000 -0.85	22.75	21.73	22.30	453,309
11 Aug 20	22.70000 +0.40	23.00	21.80	22.90	629,554
10 Aug 20	22.30000 +2.80	22.80	19.19	20.40	2,391,875
07 Aug 20	19.50000 -0.65	20.90	19.50	20.90	709,885
06 Aug 20	20.15000 -0.50	20.92	19.83	20.60	1,010,069
05 Aug 20	20.65000 +0.10	20.90	20.00	20.20	532,474
04 Aug 20	20.55000 +0.40	20.80	19.55	19.55	1,474,711
03 Aug 20	20.15000 -1.00	21.90	19.43	20.20	1,546,217
31 Jul 20	21.15000 +1.00	21.50	19.33	19.55	3,013,740
30 Jul 20	20.15000 -1.45	21.94	19.63	21.50	1,815,873
29 Jul 20	21.60000 -0.75	22.84	21.60	22.50	870,758
28 Jul 20	22.35000 -0.65	24.45	21.70	24.00	1,334,847
27 Jul 20	23.00000 -0.40	23.76	22.33	22.70	779,802
24 Jul 20	23.40000 +0.75	23.80	22.60	23.00	3,459,198
23 Jul 20	22.65000 +3.65	23.45	19.95	19.95	3,688,591
22 Jul 20	19.00000 -0.27	20.20	19.00	19.50	3,585,140
21 Jul 20	19.27500 +1.07	19.50	17.85	18.10	2,967,615
20 Jul 20	18.20000 +0.65	18.40	17.11	17.75	2,221,586
17 Jul 20	17.55000 +0.55	17.95	17.00	17.00	396,912
16 Jul 20	17.00000 -0.50	18.00	17.00	17.25	473,269
15 Jul 20	17.50000 +0.63	17.50	16.06	17.45	646,541
14 Jul 20	16.87500 +0.08	17.14	16.50	16.50	1,016,434
13 Jul 20	16.80000 +0.07	17.67	16.50	17.25	844,358
10 Jul 20	16.72500 -0.40	16.95	16.33	16.55	306,154
09 Jul 20	17.12500 +0.90	17.38	16.05	16.50	1,457,374
08 Jul 20	16.22500 +1.18	16.23	15.05	15.25	2,754,541
07 Jul 20	15.05000 +0.55	15.81	14.59	14.65	2,047,871
06 Jul 20	14.50000 +1.15	14.50	13.10	13.80	851,161
03 Jul 20	13.35000 -0.07	13.62	12.63	13.05	1,407,152
02 Jul 20	13.42200 -0.18	13.42	12.66	13.30	947,987
01 Jul 20	13.60000 -0.17	13.75	13.37	13.50	421,679
30 Jun 20	13.77500 -0.10	14.20	13.60	13.80	662,914
29 Jun 20	13.87500 -0.45	14.33	13.88	14.33	336,630
26 Jun 20	14.32500 +0.55	14.95	13.65	13.90	350,880
25 Jun 20	13.77500 -1.15	15.19	13.50	14.55	1,306,596
24 Jun 20	14.92500 -0.43	15.92	14.71	15.20	393,930
23 Jun 20	15.35000 -0.10	15.80	15.10	15.50	233,454
22 Jun 20	15.45000 -0.23	15.90	15.38	15.60	369,389
19 Jun 20	15.67500 +0.90	15.92	15.22	15.45	1,681,955
18 Jun 20	14.77500 -0.13	15.45	14.77	15.00	1,168,593
17 Jun 20	14.90000 -0.38	16.15	14.70	15.20	328,847
16 Jun 20	15.27500 +0.22	15.55	14.61	15.50	2,047,973
15 Jun 20	15.05000 -0.85	15.80	14.85	15.50	1,265,042
12 Jun 20	15.90000 +0.13	16.40	15.24	15.70	1,337,181
11 Jun 20	15.77500 -1.30	17.40	14.45	17.40	2,144,325
10 Jun 20	17.07500 -0.42	17.44	16.50	16.90	1,516,270
09 Jun 20	17.50000 +0.35	17.64	17.07	17.50	664,631
08 Jun 20	17.15000 +0.15	17.50	17.00	17.00	578,375
05 Jun 20	17.00000 -0.17	17.45	16.58	16.60	2,157,151
04 Jun 20	17.17500 +0.40	17.38	16.61	17.35	880,694
03 Jun 20	16.77500 +0.25	17.31	16.38	17.00	1,585,841
02 Jun 20	16.52500 +0.57	17.00	15.80	15.80	1,184,562
01 Jun 20	15.95000 +0.00	16.46	15.60	15.90	838,475
29 May 20	15.95000 +0.25	16.45	15.50	15.55	891,640
28 May 20	15.70000 -0.70	16.43	15.50	16.40	2,116,933
27 May 20	16.40000 -1.05	16.89	15.84	16.50	1,815,425
26 May 20	17.45000 +1.88	17.45	15.40	15.95	1,899,945
22 May 20	15.57500 +0.07	15.63	15.06	15.06	641,120
21 May 20	15.50000 +0.65	15.50	14.61	14.80	1,501,222
20 May 20	14.85000 -0.15	15.25	14.15	14.75	1,320,310
19 May 20	15.00000 +1.75	15.00	12.90	13.00	2,177,173
18 May 20	13.25000 -0.25	13.40	12.60	13.10	735,825
15 May 20	13.50000 +1.00	13.50	12.35	12.50	1,959,791
14 May 20	12.50000 -0.20	12.98	12.50	12.95	1,113,991
13 May 20	12.70000 -0.60	13.45	12.50	13.10	624,026
12 May 20	13.30000 -0.13	13.49	12.60	13.35	811,266
11 May 20	13.42500 -0.15	13.60	13.09	13.50	422,846
07 May 20	13.57500 +0.21	13.70	13.23	13.30	672,893
06 May 20	13.36260 -0.31	13.95	13.36	13.95	813,212
05 May 20	13.67500 -0.02	13.90	13.64	13.85	635,540
04 May 20	13.70000 -0.13	14.45	13.61	14.45	413,435
01 May 20	13.82500 -0.13	14.55	13.50	14.05	2,048,696
30 Apr 20	13.95000 -0.73	14.86	13.95	14.25	884,579
29 Apr 20	14.67500 +0.07	14.70	13.81	14.40	880,951
28 Apr 20	14.60000 +0.53	14.90	13.65	14.00	517,598
27 Apr 20	14.07500 -0.60	14.76	13.63	14.35	803,643
24 Apr 20	14.67500 +0.43	15.00	13.60	14.20	968,039
23 Apr 20	14.25000 +0.50	14.60	13.75	14.00	816,295
22 Apr 20	13.75000 -1.10	14.55	13.55	14.55	1,322,678
21 Apr 20	14.85000 -1.70	16.00	13.63	16.00	2,700,071
20 Apr 20	16.55000 -0.38	17.45	16.35	17.45	791,184
17 Apr 20	16.92500 -0.30	17.70	16.60	17.45	1,602,754
16 Apr 20	17.22500 -0.67	17.50	16.61	17.50	423,695
15 Apr 20	17.90000 -1.83	19.00	17.50	19.00	1,861,463
14 Apr 20	19.72500 +5.23	20.80	15.70	15.70	8,650,173
09 Apr 20	14.50000 +1.45	15.35	12.81	13.00	4,013,445
08 Apr 20	13.05000 +0.43	13.35	12.40	13.35	927,960
07 Apr 20	12.62500 +0.48	13.22	11.75	11.80	1,486,093
06 Apr 20	12.15000 -0.13	12.95	11.98	12.50	2,209,710
03 Apr 20	12.27500 -1.33	13.05	12.02	13.05	2,839,693
02 Apr 20	13.60000 +1.45	14.00	12.00	12.00	1,404,223
01 Apr 20	12.15000 -0.85	13.00	11.67	13.00	1,016,064
31 Mar 20	13.00000 +1.86	13.32	11.48	11.48	1,991,805
30 Mar 20	11.14000 -0.66	11.70	11.00	11.52	1,206,820
27 Mar 20	11.80000 -1.46	13.00	11.60	12.28	1,235,971
26 Mar 20	13.26000 -0.28	14.00	12.62	13.98	1,526,062
25 Mar 20	13.54000 +1.85	14.44	11.70	12.46	2,832,403
24 Mar 20	11.69000 +2.44	12.49	9.50	9.50	4,397,998
23 Mar 20	9.25000 +0.38	9.44	7.40	8.22	3,633,939
20 Mar 20	8.87000 -0.14	9.69	8.31	9.29	2,109,710
19 Mar 20	9.01000 +1.86	9.16	7.12	7.53	1,423,067
18 Mar 20	7.15000 -1.25	8.35	7.13	7.83	1,474,204
17 Mar 20	8.40000 -0.60	9.84	6.52	9.11	6,744,877
16 Mar 20	9.00000 -2.00	11.45	9.00	10.24	3,188,687
13 Mar 20	11.00000 -0.25	11.60	10.58	10.60	2,024,731
12 Mar 20	11.25000 -0.38	11.50	10.58	11.50	2,676,954
11 Mar 20	11.63000 -0.25	12.26	11.50	12.26	1,172,659
10 Mar 20	11.88000 +1.88	12.00	10.52	11.00	2,791,814
09 Mar 20	10.00000 -2.73	11.90	9.99	11.50	2,219,069
06 Mar 20	12.73000 -1.28	13.93	12.20	13.88	1,154,784
05 Mar 20	14.01000 -0.76	14.86	13.80	14.52	569,938
04 Mar 20	14.77000 +0.57	15.02	13.74	14.06	4,250,607
03 Mar 20	14.20000 -0.55	15.16	14.08	15.00	3,311,206
02 Mar 20	14.75000 +2.80	14.99	13.00	13.40	2,969,078
28 Feb 20	11.95000 -3.05	15.02	11.77	15.02	4,609,562
27 Feb 20	15.00000 -1.50	20.95	14.75	17.98	11,958,550

Pantheon Resources PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	10.96000 +0.13	11.35	10.58	11.35	2,161,685
19 Oct 26	10.83000 +0.38	11.20	10.19	10.19	4,249,144
16 Oct 26	10.45000 +0.20	10.45	9.92	9.93	4,789,855
15 Oct 26	10.25000 -0.25	10.68	10.00	10.30	5,215,427
14 Oct 26	10.50000 -0.10	10.79	10.34	10.34	2,248,171
13 Oct 26	10.60000 +0.00	11.20	10.34	10.50	2,077,503
12 Oct 26	10.60000 +0.20	11.50	10.41	11.50	1,591,956
09 Oct 26	10.40000 -0.09	10.74	10.32	10.42	3,414,700
08 Oct 26	10.49000 +0.11	10.89	10.26	10.45	3,666,520
07 Oct 26	10.38000 -0.12	10.79	10.38	10.46	4,070,995
06 Oct 26	10.50000 -0.45	11.10	10.50	10.60	3,287,569
05 Oct 26	10.95000 -0.01	11.08	10.63	10.69	3,479,164
02 Oct 26	10.96000 -0.42	12.00	10.82	12.00	3,654,720
01 Oct 26	11.38000 -0.49	12.37	10.80	12.00	7,866,811
30 Sep 26	11.87000 +1.37	12.34	10.40	11.00	15,469,733
29 Sep 26	10.50000 -0.24	11.57	10.40	10.76	4,675,546
28 Sep 26	10.74000 -0.44	11.10	10.72	11.00	3,518,943
25 Sep 26	11.18000 +0.16	11.53	10.89	11.03	3,057,683
24 Sep 26	11.02000 -0.21	11.92	10.77	11.92	4,653,514
23 Sep 26	11.23000 -0.48	12.20	11.23	11.65	3,165,578
22 Sep 26	11.71000 -0.06	12.10	11.52	11.66	2,291,567
21 Sep 26	11.77000 -0.03	12.40	11.58	11.80	5,502,933
18 Sep 26	11.80000 +0.27	12.16	11.25	11.60	4,861,561
17 Sep 26	11.53000 +1.19	11.70	10.20	10.36	11,013,649
16 Sep 26	10.34000 +0.11	10.80	10.04	10.40	5,038,788
15 Sep 26	10.23000 -1.43	12.32	10.00	11.95	18,472,420
14 Sep 26	11.66000 +0.97	13.31	11.30	11.80	25,868,930
11 Sep 26	10.69000 +0.49	10.85	10.00	10.20	7,792,428
10 Sep 26	10.20000 -1.26	13.98	9.92	11.51	15,449,722
09 Sep 26	11.46000 +0.18	11.85	10.85	11.65	4,147,213
08 Sep 26	11.28000 +0.37	11.42	10.73	10.86	2,147,134
07 Sep 26	10.91000 +0.15	11.08	10.28	10.28	2,879,879
04 Sep 26	10.76000 -0.43	11.55	10.70	11.00	4,793,664
03 Sep 26	11.19000 +0.26	11.41	10.50	10.73	7,148,304
02 Sep 26	10.93000 -0.39	11.60	10.80	10.80	3,656,154
01 Sep 26	11.32000 +0.06	11.95	10.85	11.95	5,760,220
28 Aug 26	11.26000 +0.16	12.01	10.79	11.00	7,761,719
27 Aug 26	11.10000 -0.96	12.60	10.83	12.54	17,166,544
26 Aug 26	12.06000 -1.45	13.51	11.30	13.40	22,419,378
25 Aug 26	13.51000 -0.84	14.28	13.43	14.12	4,879,759
24 Aug 26	14.35000 +0.32	14.55	13.90	14.06	5,283,302
21 Aug 26	14.03000 -0.29	14.86	13.60	14.86	5,693,889
20 Aug 26	14.32000 -0.20	15.00	13.96	15.00	4,891,828
19 Aug 26	14.52000 +0.03	14.90	13.78	14.85	3,716,671
18 Aug 26	14.49000 +0.79	14.53	13.47	13.99	5,375,956
17 Aug 26	13.70000 -0.04	14.10	13.35	13.52	4,712,790
14 Aug 26	13.74000 -0.42	14.80	13.56	14.80	5,355,189
13 Aug 26	14.16000 -1.81	15.50	14.16	15.50	14,764,093
12 Aug 26	15.97000 +2.27	17.74	13.30	13.30	24,511,844
11 Aug 26	13.70000 +0.70	13.85	13.00	13.50	5,315,086
10 Aug 26	13.00000 -0.84	13.87	12.92	13.00	9,090,298
07 Aug 26	13.84000 +1.44	14.00	12.50	12.50	8,357,085
06 Aug 26	12.40000 +0.03	13.25	12.04	12.29	3,412,838
05 Aug 26	12.37000 -0.33	12.91	12.24	12.60	2,201,177
04 Aug 26	12.70000 +0.79	13.86	11.90	11.99	6,048,387
03 Aug 26	11.91000 -0.22	12.50	11.72	12.38	1,540,661
31 Jul 26	12.13000 +0.18	12.28	11.61	11.99	1,712,380
30 Jul 26	11.95000 +0.35	12.26	11.38	11.50	3,644,489
29 Jul 26	11.60000 +0.00	12.27	11.43	12.00	5,864,144
28 Jul 26	11.60000 -0.54	12.60	11.50	12.60	9,415,714
27 Jul 26	12.14000 -0.69	13.10	11.96	12.80	11,653,803
24 Jul 26	12.83000 +0.03	13.40	12.50	13.37	4,611,582
23 Jul 26	12.80000 -0.39	13.99	12.53	13.51	4,954,036
22 Jul 26	13.19000 +0.06	13.58	12.89	13.58	1,165,824
21 Jul 26	13.13000 +0.40	13.46	12.30	12.30	4,807,894
20 Jul 26	12.73000 -0.93	14.29	12.73	14.09	4,542,291
17 Jul 26	13.66000 +0.05	13.93	12.78	13.66	4,159,253
16 Jul 26	13.61000 -0.82	14.68	13.60	14.68	6,767,158
15 Jul 26	14.43000 +0.35	14.76	14.03	14.23	3,559,725
14 Jul 26	14.08000 +0.32	14.58	13.76	14.48	5,073,852
13 Jul 26	13.76000 +0.11	14.48	13.22	13.52	3,589,237
10 Jul 26	13.65000 -0.19	14.70	13.65	14.18	6,449,348
09 Jul 26	13.84000 -0.05	14.20	13.54	13.97	5,041,919
08 Jul 26	13.89000 -0.25	14.35	13.40	13.40	3,016,228
07 Jul 26	14.14000 +0.05	14.97	13.46	13.88	3,314,679
06 Jul 26	14.09000 -0.35	14.68	13.75	14.04	2,626,488
03 Jul 26	14.44000 +0.09	14.44	13.40	14.32	3,275,476
02 Jul 26	14.35000 +0.01	14.95	14.01	14.76	4,063,917
01 Jul 26	14.34000 +1.05	14.58	13.09	13.72	4,234,333
30 Jun 26	13.29000 -0.39	14.12	13.08	13.46	4,372,683
29 Jun 26	13.68000 +1.20	13.68	12.26	12.60	8,157,657
26 Jun 26	12.48000 -0.22	14.05	12.10	14.05	4,815,799
25 Jun 26	12.70000 -0.42	13.67	12.40	13.60	5,984,886
24 Jun 26	13.12000 -1.16	14.26	13.10	14.02	5,521,461
23 Jun 26	14.28000 -0.02	14.35	13.75	14.23	3,248,497
22 Jun 26	14.30000 -0.07	14.89	13.45	13.45	3,092,731
19 Jun 26	14.37000 +0.22	14.80	14.01	14.80	2,303,044
18 Jun 26	14.15000 -0.85	15.43	13.78	14.50	6,048,291
17 Jun 26	15.00000 -0.55	15.80	14.77	15.80	4,957,488
16 Jun 26	15.55000 +0.31	15.62	14.99	15.20	4,197,069
15 Jun 26	15.24000 -0.57	15.85	14.90	15.48	4,986,853
12 Jun 26	15.81000 -0.31	16.15	15.02	15.75	4,478,691
11 Jun 26	16.12000 +0.54	17.61	15.71	16.50	13,024,092
10 Jun 26	15.58000 +0.98	16.50	14.46	16.50	8,375,321
09 Jun 26	14.60000 -1.25	16.22	14.60	16.00	9,480,648
08 Jun 26	15.85000 -0.52	16.69	15.50	16.20	5,301,147
05 Jun 26	16.37000 -1.35	18.30	16.24	17.80	19,787,268
04 Jun 26	17.72000 +4.20	17.92	13.74	14.00	32,559,044
03 Jun 26	13.52000 -0.37	14.14	13.37	13.40	3,907,450
02 Jun 26	13.89000 -0.86	14.98	13.37	14.74	8,978,224
01 Jun 26	14.75000 +0.97	15.00	13.48	13.59	10,843,408
29 May 26	13.78000 -0.27	14.89	12.97	13.56	13,223,388
28 May 26	14.05000 -2.09	16.44	13.71	15.74	22,495,984
27 May 26	16.14000 -2.36	18.97	16.14	18.35	21,313,304
26 May 26	18.50000 +1.90	18.50	15.90	16.10	12,740,781
22 May 26	16.60000 +0.26	16.99	15.40	16.00	15,923,504
21 May 26	16.34000 +0.35	16.50	15.48	15.96	8,705,420
20 May 26	15.99000 +0.59	16.19	14.78	15.50	18,310,902
19 May 26	15.40000 +0.90	16.30	14.67	14.86	29,042,448
18 May 26	14.50000 +0.44	14.81	13.20	13.80	21,739,212
15 May 26	14.06000 +2.61	16.41	11.32	11.79	54,398,500
14 May 26	11.45000 +0.05	11.79	11.20	11.50	8,001,952
13 May 26	11.40000 +0.21	11.59	10.66	11.13	6,509,914
12 May 26	11.19000 +0.30	11.60	10.68	10.80	6,786,925
11 May 26	10.89000 -0.03	11.41	10.68	10.95	2,165,346
08 May 26	10.92000 +0.00	11.43	10.92	11.16	8,504,169
07 May 26	10.92000 +0.43	11.15	10.30	10.49	18,172,910
06 May 26	10.49000 -0.08	11.00	10.15	11.00	7,673,056
05 May 26	10.57000 +0.42	10.86	10.02	10.20	9,930,985
01 May 26	10.15000 -0.31	10.60	10.01	10.01	6,107,713
30 Apr 26	10.46000 +0.29	10.70	10.10	10.45	6,032,296
29 Apr 26	10.17000 +0.02	10.50	9.98	10.50	3,823,212
28 Apr 26	10.15000 +0.22	10.56	9.93	10.20	7,875,165
27 Apr 26	9.93000 -0.40	10.70	9.81	10.70	6,148,861
24 Apr 26	10.33000 -0.55	11.15	10.32	10.60	7,867,717
23 Apr 26	10.88000 -0.72	12.39	10.53	11.90	29,470,096
22 Apr 26	11.60000 +0.52	11.69	10.67	11.63	12,705,812
21 Apr 26	11.08000 +0.48	11.17	10.58	10.80	5,183,338
20 Apr 26	10.60000 +0.33	11.10	10.30	10.43	4,538,337
17 Apr 26	10.27000 -0.52	11.49	10.14	11.12	14,143,928
16 Apr 26	10.79000 -0.06	11.02	10.65	10.90	5,786,284
15 Apr 26	10.85000 -0.67	11.81	10.84	11.70	10,581,473
14 Apr 26	11.52000 +0.62	11.52	10.81	11.40	7,237,584
13 Apr 26	10.90000 -0.47	12.31	10.78	11.50	16,460,610
10 Apr 26	11.37000 -0.57	12.15	11.36	11.60	10,540,787
09 Apr 26	11.94000 +0.34	12.25	11.42	11.60	8,227,320
08 Apr 26	11.60000 -0.80	11.98	10.82	11.87	15,751,624
07 Apr 26	12.40000 +1.00	12.61	11.40	11.50	22,652,530
02 Apr 26	11.40000 +0.58	11.78	10.76	11.10	10,571,082
01 Apr 26	10.82000 -0.36	11.26	10.58	10.58	6,618,169
31 Mar 26	11.18000 +0.34	11.40	10.59	11.00	15,322,945
30 Mar 26	10.84000 -0.30	11.97	10.41	11.00	10,765,295
27 Mar 26	11.14000 +1.08	11.46	9.55	10.26	21,353,796
26 Mar 26	10.06000 +0.59	10.50	9.36	10.50	6,500,088
25 Mar 26	9.47000 +0.29	9.76	8.70	9.00	7,188,241
24 Mar 26	9.18000 +0.03	9.35	8.98	9.15	6,239,193
23 Mar 26	9.15000 +0.10	9.47	8.66	9.44	10,546,652
20 Mar 26	9.05000 -0.51	9.59	8.99	9.59	4,952,875
19 Mar 26	9.56000 +0.16	9.93	9.25	9.88	7,600,813
18 Mar 26	9.40000 -0.82	10.60	9.25	10.60	20,881,008
17 Mar 26	10.22000 -0.30	10.90	9.89	10.70	19,563,670
16 Mar 26	10.52000 -0.08	11.96	10.40	10.74	47,995,012
13 Mar 26	10.60000 -0.54	12.34	10.30	11.76	43,444,396
12 Mar 26	11.14000 +2.92	12.48	8.15	8.90	93,439,232
11 Mar 26	8.22000 -0.13	8.58	8.20	8.49	6,119,500
10 Mar 26	8.35000 -0.45	8.95	8.25	8.95	15,613,360
09 Mar 26	8.80000 +0.92	8.94	8.02	8.05	19,542,088
06 Mar 26	7.88000 -0.38	8.52	7.88	8.10	10,583,566
05 Mar 26	8.26000 +0.02	8.84	8.18	8.20	9,206,247
04 Mar 26	8.24000 -0.35	8.86	8.19	8.70	18,380,180
03 Mar 26	8.59000 +0.73	8.85	7.70	8.12	37,270,568
02 Mar 26	7.86000 +0.40	8.44	7.27	7.27	30,043,152
27 Feb 26	7.46000 +0.08	7.62	7.33	7.35	8,698,932
26 Feb 26	7.38000 -0.20	7.64	7.16	7.64	9,104,196
25 Feb 26	7.58000 -0.02	7.69	7.34	7.69	10,518,314
24 Feb 26	7.60000 +0.47	7.60	7.00	7.05	19,748,424
23 Feb 26	7.13000 -0.01	7.20	6.94	7.15	14,393,326
20 Feb 26	7.14000 +0.14	7.15	6.92	7.03	7,098,492
19 Feb 26	7.00000 +0.01	7.36	7.00	7.05	16,552,470
18 Feb 26	6.99000 -0.01	7.25	6.89	7.00	15,574,522
17 Feb 26	7.00000 +0.11	7.16	6.89	7.00	14,352,893
16 Feb 26	6.89000 -0.61	7.75	6.89	7.50	22,616,992
13 Feb 26	7.50000 -0.15	7.66	7.25	7.66	9,778,610
12 Feb 26	7.65000 +0.18	7.80	7.47	7.53	8,666,873
11 Feb 26	7.47000 -0.43	8.00	7.42	8.00	6,698,587
10 Feb 26	7.90000 +0.10	7.99	7.60	7.90	6,038,187
09 Feb 26	7.80000 -0.06	8.25	7.79	8.00	11,342,905
06 Feb 26	7.86000 +0.36	8.00	7.30	7.49	10,881,822
05 Feb 26	7.50000 +0.16	8.00	7.21	7.34	21,300,120
04 Feb 26	7.34000 +0.34	7.48	7.00	7.10	11,331,318
03 Feb 26	7.00000 -0.22	7.38	6.90	7.19	21,229,528
02 Feb 26	7.22000 -0.36	7.55	7.11	7.55	14,408,810
30 Jan 26	7.58000 +0.08	7.79	7.45	7.67	9,996,082
29 Jan 26	7.50000 -0.33	8.00	7.47	7.92	19,189,336
28 Jan 26	7.83000 -0.47	8.46	7.76	8.20	16,639,493
27 Jan 26	8.30000 -0.33	8.80	8.04	8.80	19,680,078
26 Jan 26	8.63000 +0.61	8.98	8.24	8.45	28,988,794
23 Jan 26	8.02000 +0.67	8.15	7.17	7.39	47,183,180
22 Jan 26	7.35000 +0.07	7.55	7.19	7.25	24,614,760
21 Jan 26	7.28000 +0.25	7.28	6.80	7.00	48,531,300
20 Jan 26	7.03000 -0.11	7.17	6.92	7.10	22,734,356
19 Jan 26	7.14000 +0.14	7.25	6.96	7.00	34,420,752
16 Jan 26	7.00000 -0.05	7.18	6.90	7.05	33,323,770
15 Jan 26	7.05000 -0.80	8.66	6.70	8.00	69,301,720
14 Jan 26	7.85000 -0.28	8.15	7.76	7.76	6,981,053
13 Jan 26	8.13000 -0.02	8.38	7.71	8.16	13,536,782
12 Jan 26	8.15000 -0.23	8.69	8.15	8.20	6,048,492
09 Jan 26	8.38000 -0.17	8.75	8.30	8.52	4,897,650
08 Jan 26	8.55000 +0.33	8.89	8.10	8.10	13,787,707
07 Jan 26	8.22000 +0.16	8.39	7.90	8.00	9,121,377
06 Jan 26	8.06000 -0.20	8.60	8.04	8.60	8,832,474
05 Jan 26	8.26000 -0.71	9.06	8.01	8.97	15,822,934
02 Jan 26	8.97000 +0.40	9.23	8.50	8.70	14,172,244
31 Dec 25	8.57000 +0.25	8.80	8.14	8.32	6,139,830
30 Dec 25	8.32000 -0.07	9.20	7.91	8.02	25,489,930
29 Dec 25	8.39000 -1.15	9.54	8.38	9.41	25,750,010
24 Dec 25	9.54000 +0.00	9.90	9.05	9.82	11,301,800
23 Dec 25	9.54000 +0.54	10.20	9.00	9.15	39,980,500
22 Dec 25	9.00000 -9.20	11.48	7.69	11.48	117,220,920
19 Dec 25	18.20000 -0.82	19.45	17.96	19.20	11,524,999
18 Dec 25	19.02000 -0.42	20.45	18.92	19.38	9,960,400
17 Dec 25	19.44000 +1.18	19.44	17.94	18.00	8,764,171
16 Dec 25	18.26000 +0.46	18.53	16.91	17.60	17,609,636
15 Dec 25	17.80000 -1.06	20.16	17.60	19.06	19,675,568
12 Dec 25	18.86000 -0.62	20.55	18.82	19.44	8,968,200
11 Dec 25	19.48000 -0.16	20.05	18.66	19.66	21,853,280
10 Dec 25	19.64000 -0.96	20.65	19.56	20.50	9,066,144
09 Dec 25	20.60000 -0.95	21.80	20.50	21.15	5,803,095
08 Dec 25	21.55000 -0.10	21.95	20.92	21.70	5,761,782
05 Dec 25	21.65000 -0.05	22.05	21.33	21.50	1,872,191
04 Dec 25	21.70000 -0.95	22.70	21.30	22.70	7,277,647
03 Dec 25	22.65000 +2.35	23.65	20.70	21.00	20,818,230
02 Dec 25	20.30000 -5.00	22.85	18.12	22.75	73,808,448
01 Dec 25	25.30000 -0.90	26.58	25.30	26.10	4,835,800
28 Nov 25	26.20000 +0.40	26.88	25.74	25.80	4,980,876
27 Nov 25	25.80000 +0.85	26.00	24.95	25.00	6,287,327
26 Nov 25	24.95000 -1.25	26.32	24.75	25.70	12,849,021
25 Nov 25	26.20000 -0.80	27.17	25.70	26.75	5,617,104
24 Nov 25	27.00000 +0.65	27.60	26.25	26.35	5,825,130
21 Nov 25	26.35000 -1.95	27.75	26.15	26.95	9,476,432
20 Nov 25	28.30000 +2.85	29.25	25.48	25.50	18,404,840
19 Nov 25	25.45000 +1.95	26.00	23.00	23.00	9,581,619
18 Nov 25	23.50000 -0.60	24.25	23.10	24.00	4,776,632
17 Nov 25	24.10000 +0.30	24.80	23.50	24.15	4,518,619
14 Nov 25	23.80000 +0.40	24.12	22.62	22.75	7,877,796
13 Nov 25	23.40000 -1.60	24.94	23.40	24.00	6,508,972
12 Nov 25	25.00000 -0.25	25.45	22.20	25.35	19,336,096
11 Nov 25	25.25000 -0.10	25.85	25.05	25.10	4,107,661
10 Nov 25	25.35000 -0.90	26.47	25.10	26.05	6,369,902
07 Nov 25	26.25000 -0.55	27.52	26.00	26.05	7,547,711
06 Nov 25	26.80000 -0.65	27.65	26.50	27.65	5,656,357
05 Nov 25	27.45000 +1.00	27.85	25.55	25.55	8,448,022
04 Nov 25	26.45000 -0.45	26.70	25.78	26.70	6,008,189
03 Nov 25	26.90000 -1.05	28.25	26.50	27.15	4,697,216
31 Oct 25	27.95000 -0.55	28.50	27.45	28.05	7,569,086
30 Oct 25	28.50000 +0.55	29.30	27.65	27.65	4,809,179
29 Oct 25	27.95000 +0.45	27.95	27.10	27.25	2,623,892
28 Oct 25	27.50000 -1.85	28.60	27.45	28.05	8,290,838
27 Oct 25	29.35000 +0.10	31.00	29.15	30.00	7,365,364
24 Oct 25	29.25000 +1.15	29.58	28.00	28.45	9,469,884
23 Oct 25	28.10000 +0.75	28.30	27.40	27.60	9,859,436
22 Oct 25	27.35000 -0.05	27.75	26.45	27.40	6,275,395
21 Oct 25	27.40000 +1.30	27.45	26.20	26.80	8,116,654
20 Oct 25	26.10000 -0.90	27.45	25.65	26.45	4,672,277
17 Oct 25	27.00000 -0.75	27.50	26.15	27.50	6,026,873
16 Oct 25	27.75000 +0.15	29.00	26.50	26.50	11,572,523
15 Oct 25	27.60000 +1.55	27.71	25.55	25.55	9,021,381
14 Oct 25	26.05000 -0.30	27.00	25.35	27.00	8,412,063
13 Oct 25	26.35000 -1.35	28.65	26.00	27.55	11,551,680
10 Oct 25	27.70000 +1.95	29.83	25.25	25.25	16,954,044
09 Oct 25	25.75000 +1.15	26.00	24.70	25.00	6,839,443
08 Oct 25	24.60000 -0.20	26.00	24.60	25.00	8,878,466
07 Oct 25	24.80000 -0.20	25.05	24.35	24.95	3,801,054
06 Oct 25	25.00000 +0.75	25.10	24.05	24.25	5,199,929
03 Oct 25	24.25000 +0.30	24.75	23.70	23.95	4,001,736
02 Oct 25	23.95000 -0.65	25.00	23.95	24.70	2,836,292
01 Oct 25	24.60000 +0.10	25.33	24.30	24.45	4,104,524
30 Sep 25	24.50000 +0.40	24.85	24.05	24.85	3,121,718
29 Sep 25	24.10000 -0.75	25.00	24.05	24.90	3,961,342
26 Sep 25	24.85000 +1.05	25.20	23.65	24.00	8,187,668
25 Sep 25	23.80000 -1.30	25.45	23.75	25.45	5,625,618
24 Sep 25	25.10000 -0.05	25.35	24.73	25.20	2,673,332
23 Sep 25	25.15000 +0.00	25.40	24.40	25.05	4,077,396
22 Sep 25	25.15000 +0.10	25.70	24.85	25.00	5,072,955
19 Sep 25	25.05000 -0.45	26.20	24.96	25.45	5,575,931
18 Sep 25	25.50000 +0.45	25.85	24.85	25.40	7,096,356
17 Sep 25	25.05000 -0.10	25.45	24.70	25.25	6,078,596
16 Sep 25	25.15000 -0.60	26.00	24.95	25.50	9,510,009
15 Sep 25	25.75000 -0.10	26.25	24.85	26.00	9,800,757
12 Sep 25	25.85000 -0.40	26.25	25.50	26.10	14,940,410
11 Sep 25	26.25000 -1.25	28.60	25.15	27.80	28,245,152
10 Sep 25	27.50000 -3.75	31.15	27.20	31.15	12,978,900
09 Sep 25	31.25000 -0.75	32.45	30.85	32.00	5,035,306
08 Sep 25	32.00000 +3.10	33.10	30.65	31.00	8,240,680
05 Sep 25	28.90000 +0.15	29.50	28.52	28.75	4,144,913
04 Sep 25	28.75000 -1.30	30.63	27.45	29.70	6,435,690
03 Sep 25	30.05000 +0.30	31.28	29.65	29.65	3,105,410
02 Sep 25	29.75000 +0.40	30.20	29.06	29.25	2,499,864
01 Sep 25	29.35000 -0.95	30.26	28.50	30.20	6,522,006
29 Aug 25	30.30000 -0.40	31.00	29.70	30.55	6,491,971
28 Aug 25	30.70000 -0.45	31.90	30.48	31.25	4,653,925
27 Aug 25	31.15000 -1.10	32.37	30.90	32.25	4,031,501
26 Aug 25	32.25000 +0.95	32.85	31.15	31.15	3,465,181
22 Aug 25	31.30000 -0.90	32.45	30.67	31.75	5,184,927
21 Aug 25	32.20000 +0.85	32.50	30.25	30.25	6,618,453
20 Aug 25	31.35000 -0.70	31.88	30.35	31.00	7,354,049
19 Aug 25	32.05000 +0.45	33.26	30.59	31.35	14,044,000
18 Aug 25	31.60000 +4.80	33.15	27.20	27.85	29,270,120
15 Aug 25	26.80000 +2.20	27.32	24.47	24.50	9,449,656
14 Aug 25	24.60000 +0.25	24.75	24.00	24.50	3,576,412
13 Aug 25	24.35000 +0.45	24.75	23.50	23.50	5,274,825
12 Aug 25	23.90000 +0.00	24.25	23.45	23.80	5,438,612
11 Aug 25	23.90000 -0.75	24.70	23.58	24.65	3,645,608
08 Aug 25	24.65000 +0.45	24.87	24.24	24.40	3,479,395
07 Aug 25	24.20000 -0.55	25.00	23.75	24.10	6,297,231
06 Aug 25	24.75000 +1.80	25.10	22.80	23.40	9,206,608
05 Aug 25	22.95000 +0.80	22.95	22.05	22.50	4,621,287
04 Aug 25	22.15000 -0.55	22.83	21.85	22.15	7,009,254
01 Aug 25	22.70000 +0.00	22.85	22.05	22.80	5,474,468
31 Jul 25	22.70000 +0.75	23.45	21.85	21.95	9,570,728
30 Jul 25	21.95000 +0.10	22.40	21.80	21.85	2,293,841
29 Jul 25	21.85000 -0.95	22.85	21.70	22.80	5,516,906
28 Jul 25	22.80000 -0.95	24.01	22.60	23.90	6,685,657
25 Jul 25	23.75000 +0.65	24.10	22.95	23.35	5,075,012
24 Jul 25	23.10000 -0.50	24.09	22.05	23.90	14,516,213
23 Jul 25	23.60000 +0.30	24.10	22.90	23.50	17,809,832
22 Jul 25	23.30000 -0.20	24.40	23.17	23.55	9,180,115
21 Jul 25	23.50000 +0.00	25.10	23.41	23.55	7,411,162
18 Jul 25	23.50000 +0.10	24.50	22.60	22.60	10,370,378
17 Jul 25	23.40000 -0.35	23.81	22.75	23.25	12,629,690
16 Jul 25	23.75000 +2.00	23.96	21.70	21.70	14,196,272
15 Jul 25	21.75000 -0.40	22.55	21.70	22.00	7,828,716
14 Jul 25	22.15000 -0.50	22.75	21.65	22.75	8,586,501
11 Jul 25	22.65000 +0.75	22.75	21.65	21.85	16,011,627
10 Jul 25	21.90000 +0.25	23.00	21.70	23.00	9,209,133
09 Jul 25	21.65000 +0.05	22.00	21.20	21.90	6,939,529
08 Jul 25	21.60000 +0.30	21.90	21.10	21.50	8,174,291
07 Jul 25	21.30000 -3.30	22.90	21.00	22.90	22,794,580
04 Jul 25	24.60000 +0.75	25.30	23.57	23.90	4,086,493
03 Jul 25	23.85000 +0.20	24.30	23.39	23.50	2,070,023
02 Jul 25	23.65000 +0.45	23.80	22.70	22.75	3,150,000
01 Jul 25	23.20000 -0.15	23.80	22.29	23.40	3,935,454
30 Jun 25	23.35000 -1.10	24.55	22.68	24.45	5,274,144
27 Jun 25	24.45000 -0.85	25.51	24.17	25.50	5,237,191
26 Jun 25	25.30000 +0.05	25.60	24.85	25.30	2,358,235
25 Jun 25	25.25000 -1.75	27.25	24.90	27.25	7,541,006
24 Jun 25	27.00000 -0.15	27.50	25.66	27.10	4,375,246
23 Jun 25	27.15000 -0.15	27.75	26.90	27.45	1,190,219
20 Jun 25	27.30000 +0.25	28.35	27.00	28.35	1,428,392
19 Jun 25	27.05000 -1.75	28.25	26.80	28.00	2,618,476
18 Jun 25	28.80000 +1.10	29.31	26.70	27.70	4,166,444
17 Jun 25	27.70000 +1.05	27.75	26.55	26.65	2,743,435
16 Jun 25	26.65000 +0.10	27.55	26.30	26.30	1,985,160
13 Jun 25	26.55000 -0.20	27.85	26.40	27.00	3,939,554
12 Jun 25	26.75000 -0.60	28.00	26.65	28.00	2,116,586
11 Jun 25	27.35000 -1.70	29.05	27.20	28.20	4,430,747
10 Jun 25	29.05000 +1.95	29.40	26.98	27.10	4,371,058
09 Jun 25	27.10000 +1.45	27.30	25.90	26.00	3,597,141
06 Jun 25	25.65000 +0.70	26.25	24.95	24.95	3,908,430
05 Jun 25	24.95000 -1.20	26.20	24.80	26.15	4,956,668
04 Jun 25	26.15000 -0.75	27.80	26.15	27.00	2,585,662
03 Jun 25	26.90000 -0.90	27.90	26.73	27.90	2,578,290
02 Jun 25	27.80000 +1.50	28.40	26.00	26.00	4,572,288
30 May 25	26.30000 -1.75	28.50	26.30	28.50	4,161,206
29 May 25	28.05000 +1.25	28.95	27.00	27.50	3,603,263
28 May 25	26.80000 -0.45	27.66	26.19	27.65	2,838,235
27 May 25	27.25000 +2.50	28.00	25.05	25.05	10,642,523
23 May 25	24.75000 +1.55	24.95	22.95	22.95	12,769,641
22 May 25	23.20000 +2.55	23.35	20.30	20.50	18,697,972
21 May 25	20.65000 -5.95	23.83	18.36	20.80	42,131,072
20 May 25	26.60000 +0.80	28.12	24.95	25.80	17,349,454
19 May 25	25.80000 -16.60	30.84	22.62	25.00	44,951,912
16 May 25	42.40000 +1.40	43.40	40.05	40.50	2,934,219
15 May 25	41.00000 -1.60	42.60	40.00	41.80	3,450,711
14 May 25	42.60000 +3.05	46.00	39.95	39.95	8,219,023
13 May 25	39.55000 +2.70	39.95	37.45	38.00	4,717,578
12 May 25	36.85000 +1.50	37.35	33.65	35.40	4,083,491
09 May 25	35.35000 +2.00	35.90	33.30	33.45	3,077,720
08 May 25	33.35000 +0.15	33.70	32.00	32.00	1,506,603
07 May 25	33.20000 -0.85	34.45	32.37	34.05	3,058,906
06 May 25	34.05000 -1.20	35.93	33.55	35.00	2,518,152
02 May 25	35.25000 +1.35	35.60	32.85	34.35	2,415,279
01 May 25	33.90000 -0.95	35.80	32.55	35.80	4,364,203
30 Apr 25	34.85000 -0.05	35.60	33.80	34.90	3,739,083
29 Apr 25	34.90000 +1.30	35.00	32.91	33.20	2,504,146
28 Apr 25	33.60000 -0.25	35.00	33.25	35.00	1,980,132
25 Apr 25	33.85000 +0.55	34.66	33.05	34.00	3,528,167
24 Apr 25	33.30000 -1.10	34.60	31.59	34.60	8,005,014
23 Apr 25	34.40000 +0.05	36.50	33.90	34.85	6,049,389
22 Apr 25	34.35000 -2.70	37.67	33.10	37.20	9,029,073
17 Apr 25	37.05000 +1.70	39.99	34.70	35.40	11,147,594
16 Apr 25	35.35000 +2.05	36.00	32.60	33.00	12,067,925
15 Apr 25	33.30000 +2.10	34.25	29.40	32.00	19,923,880
14 Apr 25	31.20000 -21.00	42.39	24.30	42.00	57,446,604
11 Apr 25	52.20000 -0.50	54.15	51.00	51.00	5,875,386
10 Apr 25	52.70000 -1.80	62.40	52.70	60.00	8,935,995
09 Apr 25	54.50000 -2.60	55.50	49.34	54.60	12,477,359
08 Apr 25	57.10000 +2.10	61.88	56.29	57.20	11,836,307
07 Apr 25	55.00000 -2.90	58.08	48.38	55.50	15,445,418
04 Apr 25	57.90000 -3.00	62.75	56.40	61.00	8,642,367
03 Apr 25	60.90000 -0.70	62.92	59.40	61.60	5,472,146
02 Apr 25	61.60000 -3.90	65.46	61.20	65.10	3,902,064
01 Apr 25	65.50000 +0.80	66.40	63.88	65.30	3,429,224
31 Mar 25	64.70000 -5.30	70.46	63.10	68.90	6,325,641
28 Mar 25	70.00000 +5.10	70.80	65.00	65.00	7,203,603
27 Mar 25	64.90000 -5.80	70.02	63.80	67.50	15,848,181
26 Mar 25	70.70000 +2.60	73.00	68.00	68.00	7,783,249
25 Mar 25	68.10000 +3.30	69.30	64.80	65.70	4,921,130
24 Mar 25	64.80000 -1.00	67.60	64.40	66.00	3,818,193
21 Mar 25	65.80000 -1.80	68.80	65.10	67.30	3,045,492
20 Mar 25	67.60000 -0.90	71.00	66.90	69.70	3,033,500
19 Mar 25	68.50000 +2.50	69.42	64.00	64.00	3,055,395
18 Mar 25	66.00000 -1.60	68.33	64.00	67.50	4,904,866
17 Mar 25	67.60000 -2.80	71.68	67.50	70.00	3,897,883
14 Mar 25	70.40000 +0.20	71.00	68.80	70.00	2,644,224
13 Mar 25	70.20000 +2.40	71.20	67.25	67.30	8,245,507
12 Mar 25	67.80000 +2.90	68.79	62.40	64.50	6,435,401
11 Mar 25	64.90000 -0.40	66.40	63.20	64.50	2,462,417
10 Mar 25	65.30000 +0.50	66.40	64.20	64.40	4,082,660
07 Mar 25	64.80000 +3.80	67.30	60.58	60.90	7,638,738
06 Mar 25	61.00000 +3.70	62.00	56.90	57.60	3,654,739
05 Mar 25	57.30000 -3.00	62.08	57.30	60.20	4,928,878
04 Mar 25	60.30000 -2.10	62.55	58.20	62.00	5,007,172
03 Mar 25	62.40000 +3.40	65.50	57.37	58.20	7,429,113
28 Feb 25	59.00000 -0.90	60.00	55.30	57.90	4,308,968
27 Feb 25	59.90000 -0.50	60.70	57.00	60.00	4,422,898
26 Feb 25	60.40000 -1.50	63.47	57.50	62.00	7,226,942
25 Feb 25	61.90000 -3.00	65.40	61.60	64.30	5,758,700
24 Feb 25	64.90000 +0.30	66.76	63.30	64.60	5,224,547
21 Feb 25	64.60000 -3.20	68.00	63.00	68.00	8,519,064
20 Feb 25	67.80000 +4.30	70.00	61.80	63.00	13,075,136
19 Feb 25	63.50000 +2.00	64.10	60.95	62.20	4,823,660
18 Feb 25	61.50000 +1.90	62.90	57.90	59.50	4,401,515
17 Feb 25	59.60000 -1.50	61.71	58.40	61.00	3,375,192
14 Feb 25	61.10000 +3.30	61.80	57.70	57.80	4,482,538
13 Feb 25	57.80000 -2.10	59.63	56.96	59.10	6,443,254
12 Feb 25	59.90000 +0.10	60.80	56.76	60.00	8,051,589
11 Feb 25	59.80000 -4.30	66.80	59.80	65.00	13,095,374
10 Feb 25	64.10000 +8.10	65.00	55.78	56.00	13,222,585
07 Feb 25	56.00000 +0.40	57.00	54.72	55.00	3,497,032
06 Feb 25	55.60000 +1.30	57.00	53.10	53.90	5,882,529
05 Feb 25	54.30000 -2.10	56.13	53.00	56.00	6,336,554
04 Feb 25	56.40000 -0.50	58.70	54.47	56.70	11,192,806
03 Feb 25	56.90000 +6.90	57.00	47.60	49.80	10,886,016
31 Jan 25	50.00000 +4.05	50.00	45.95	46.00	8,865,934
30 Jan 25	45.95000 -1.05	47.95	44.30	46.95	9,283,376
29 Jan 25	47.00000 -2.95	50.60	47.00	49.75	9,352,658
28 Jan 25	49.95000 +0.95	50.00	48.00	49.25	5,050,178
27 Jan 25	49.00000 -1.00	50.60	47.70	50.00	9,273,392
24 Jan 25	50.00000 +3.45	50.00	46.75	47.45	7,794,685
23 Jan 25	46.55000 -0.45	49.50	43.00	47.00	8,806,869
22 Jan 25	47.00000 +7.80	51.00	42.50	42.50	25,335,910
21 Jan 25	39.20000 +0.10	40.20	38.07	39.60	6,296,347
20 Jan 25	39.10000 +2.25	40.15	36.68	36.85	6,231,010
17 Jan 25	36.85000 +0.00	37.49	35.71	36.85	3,831,197
16 Jan 25	36.85000 +0.55	37.38	35.50	36.50	3,015,558
15 Jan 25	36.30000 -1.15	38.00	35.43	38.00	5,496,711
14 Jan 25	37.45000 +1.35	39.35	35.13	36.20	8,085,546
13 Jan 25	36.10000 +1.60	36.96	34.45	34.45	3,714,665
10 Jan 25	34.50000 -0.55	35.34	33.45	34.70	4,906,762
09 Jan 25	35.05000 +1.40	35.45	32.60	33.65	4,479,182
08 Jan 25	33.65000 +1.15	34.40	32.25	33.00	4,048,164
07 Jan 25	32.50000 +2.90	33.50	30.00	30.05	8,404,403
06 Jan 25	29.60000 +1.30	29.85	28.00	28.30	2,434,014
03 Jan 25	28.30000 -0.55	30.00	27.85	29.00	2,650,662
02 Jan 25	28.85000 -1.20	30.70	28.05	30.70	1,836,639
31 Dec 24	30.05000 +0.30	30.70	28.55	30.70	1,016,640
30 Dec 24	29.75000 +1.20	30.74	27.95	28.90	5,121,240
27 Dec 24	28.55000 +1.55	28.73	27.20	27.20	3,997,997
24 Dec 24	27.00000 +1.20	27.45	25.90	25.90	1,589,576
23 Dec 24	25.80000 -0.10	26.52	25.00	25.00	1,554,713
20 Dec 24	25.90000 -0.30	26.59	25.10	26.00	2,733,831
19 Dec 24	26.20000 +0.50	26.50	25.15	25.50	2,760,688
18 Dec 24	25.70000 +0.25	26.40	24.57	25.45	2,682,380
17 Dec 24	25.45000 -1.60	27.00	25.35	27.00	3,783,308
16 Dec 24	27.05000 -0.45	27.90	26.75	27.90	3,780,780
13 Dec 24	27.50000 -0.30	28.00	26.20	27.60	5,332,855
12 Dec 24	27.80000 +2.90	27.90	24.80	25.15	7,844,644
11 Dec 24	24.90000 -1.80	26.54	23.85	26.25	14,705,936
10 Dec 24	26.70000 +3.25	29.60	24.28	25.00	42,372,976
09 Dec 24	23.45000 -0.50	24.00	22.60	24.00	6,172,254
06 Dec 24	23.95000 -0.10	24.95	23.50	23.50	3,607,246
05 Dec 24	24.05000 -0.85	25.00	23.65	25.00	7,244,936
04 Dec 24	24.90000 +0.90	25.00	23.65	24.15	4,442,132
03 Dec 24	24.00000 +0.00	24.93	23.35	24.00	3,427,910
02 Dec 24	24.00000 -0.55	24.50	23.85	24.00	2,502,264
29 Nov 24	24.55000 +0.40	24.92	23.80	23.80	3,206,356
28 Nov 24	24.15000 -0.15	24.65	23.75	24.65	2,399,143
27 Nov 24	24.30000 -0.20	24.90	23.40	24.80	5,059,974
26 Nov 24	24.50000 -0.20	24.82	23.03	24.05	9,009,865
25 Nov 24	24.70000 -0.55	26.05	23.75	25.40	7,161,483
22 Nov 24	25.25000 -0.75	26.25	25.05	26.00	5,516,228
21 Nov 24	26.00000 +0.25	26.65	24.55	25.85	6,023,096
20 Nov 24	25.75000 -2.00	27.95	25.50	27.90	7,604,383
19 Nov 24	27.75000 -0.55	28.41	25.90	28.00	6,724,697
18 Nov 24	28.30000 +0.85	28.65	26.67	27.65	5,338,210
15 Nov 24	27.45000 +2.90	27.70	24.70	24.85	8,150,087
14 Nov 24	24.55000 -0.70	25.25	24.20	25.00	3,628,386
13 Nov 24	25.25000 +0.00	26.35	24.15	25.70	5,593,255
12 Nov 24	25.25000 -2.95	29.74	25.10	27.60	11,366,540
11 Nov 24	28.20000 +5.55	28.45	23.30	23.50	24,790,940
08 Nov 24	22.65000 +0.40	24.10	21.50	22.00	4,357,898
07 Nov 24	22.25000 -1.35	23.85	21.55	23.00	8,816,383
06 Nov 24	23.60000 +0.25	23.95	22.95	22.95	5,140,594
05 Nov 24	23.35000 +0.35	23.80	22.79	23.80	2,639,447
04 Nov 24	23.00000 -0.45	24.00	22.80	24.00	8,207,923
01 Nov 24	23.45000 +2.35	23.75	21.10	21.30	13,046,045
31 Oct 24	21.10000 -0.10	21.90	20.60	21.10	4,002,211
30 Oct 24	21.20000 +0.75	21.20	19.60	20.00	3,772,392
29 Oct 24	20.45000 +0.25	21.30	19.52	20.40	9,547,988
28 Oct 24	20.20000 +2.58	20.75	17.54	17.56	16,840,988
25 Oct 24	17.62000 +0.82	18.13	16.62	16.62	6,844,608
24 Oct 24	16.80000 -0.26	17.28	16.72	17.00	3,004,890
23 Oct 24	17.06000 +0.50	17.20	16.56	17.00	5,633,937
22 Oct 24	16.56000 -0.20	17.00	16.50	16.50	1,576,475
21 Oct 24	16.76000 +0.36	17.27	16.45	16.48	3,217,550
18 Oct 24	16.40000 -0.62	17.25	16.27	16.80	2,963,973
17 Oct 24	17.02000 +0.34	17.32	16.88	17.00	1,847,494
16 Oct 24	16.68000 +0.22	17.72	16.43	16.62	2,261,860
15 Oct 24	16.46000 -0.08	17.00	16.36	17.00	2,939,103
14 Oct 24	16.54000 -0.66	17.94	16.54	17.94	4,172,613
11 Oct 24	17.20000 -0.48	17.98	17.20	17.70	2,541,954
10 Oct 24	17.68000 +0.60	17.82	16.77	17.00	3,427,771
09 Oct 24	17.08000 +0.16	17.08	16.59	16.80	2,199,868
08 Oct 24	16.92000 -1.28	18.30	16.78	18.30	6,586,093
07 Oct 24	18.20000 +1.06	18.36	17.00	17.30	6,159,950
04 Oct 24	17.14000 +0.94	17.60	16.15	16.30	7,570,612
03 Oct 24	16.20000 +0.06	16.42	15.76	16.24	5,729,597
02 Oct 24	16.14000 +0.28	16.72	15.90	16.02	8,180,723
01 Oct 24	15.86000 -0.14	16.48	15.60	16.00	3,253,365
30 Sep 24	16.00000 -0.50	16.89	15.85	16.50	3,917,318
27 Sep 24	16.50000 +0.96	16.70	15.55	15.88	5,347,511
26 Sep 24	15.54000 -0.24	16.00	15.52	15.80	1,559,416
25 Sep 24	15.78000 -0.34	16.78	15.74	16.28	4,172,521
24 Sep 24	16.12000 +0.36	16.80	15.30	15.30	8,609,162
23 Sep 24	15.76000 +0.76	16.00	14.20	15.00	34,908,480
20 Sep 24	15.00000 -0.80	16.00	14.70	16.00	7,564,450
19 Sep 24	15.80000 -0.98	16.85	15.50	16.78	6,736,734
18 Sep 24	16.78000 +1.70	16.81	14.74	15.10	8,253,849
17 Sep 24	15.08000 -0.18	15.74	14.45	15.26	5,361,780
16 Sep 24	15.26000 -0.64	15.98	15.26	15.62	6,304,650
13 Sep 24	15.90000 -0.10	16.20	15.66	16.20	3,514,597
12 Sep 24	16.00000 +0.36	16.10	15.76	15.86	5,126,328
11 Sep 24	15.64000 -0.34	16.22	15.58	16.10	2,012,925
10 Sep 24	15.98000 -0.12	16.31	15.80	16.22	3,940,459
09 Sep 24	16.10000 +0.10	16.78	15.76	16.50	4,438,651
06 Sep 24	16.00000 -0.70	16.80	15.90	16.70	4,232,684
05 Sep 24	16.70000 -0.02	16.90	16.40	16.54	2,868,117
04 Sep 24	16.72000 +0.02	17.24	16.02	16.80	6,036,670
03 Sep 24	16.70000 -0.50	17.50	16.62	17.22	4,954,601
02 Sep 24	17.20000 -0.54	18.20	16.88	18.20	4,651,240
30 Aug 24	17.74000 -0.36	18.40	17.74	17.74	3,399,369
29 Aug 24	18.10000 +0.06	18.50	18.07	18.10	2,196,379
28 Aug 24	18.04000 -0.76	18.85	17.78	18.50	3,832,582
27 Aug 24	18.80000 +0.86	19.27	17.80	17.90	12,585,633
23 Aug 24	17.94000 +0.26	18.06	17.28	17.50	3,536,655
22 Aug 24	17.68000 +0.12	17.82	17.36	17.70	984,898
21 Aug 24	17.56000 +0.14	17.90	17.33	17.68	3,183,820
20 Aug 24	17.42000 -0.72	18.52	17.10	18.14	4,071,148
19 Aug 24	18.14000 -1.14	19.45	18.06	19.00	4,638,728
16 Aug 24	19.28000 +0.96	19.68	18.26	18.32	9,223,882
15 Aug 24	18.32000 +0.46	18.50	17.74	18.04	1,637,367
14 Aug 24	17.86000 +0.02	18.21	17.50	17.76	2,778,805
13 Aug 24	17.84000 -0.06	18.32	17.74	17.98	1,297,084
12 Aug 24	17.90000 -0.24	19.40	17.79	18.50	3,160,928
09 Aug 24	18.14000 -0.46	19.46	18.10	19.00	5,154,759
08 Aug 24	18.60000 +0.46	19.00	17.70	18.26	8,041,687
07 Aug 24	18.14000 +1.12	18.26	17.00	17.00	8,680,504
06 Aug 24	17.02000 +0.88	17.26	16.43	16.60	5,785,000
05 Aug 24	16.14000 -0.36	16.58	14.50	16.36	11,756,245
02 Aug 24	16.50000 +0.00	17.00	16.30	16.50	7,160,616
01 Aug 24	16.50000 -0.16	17.20	16.30	17.20	6,874,490
31 Jul 24	16.66000 +0.16	16.96	16.50	16.50	8,609,746
30 Jul 24	16.50000 +0.04	17.28	16.25	16.64	7,676,236
29 Jul 24	16.46000 -0.56	17.66	15.88	17.18	11,506,149
26 Jul 24	17.02000 -2.70	17.76	16.96	17.30	45,007,788
25 Jul 24	19.72000 -0.14	20.18	18.02	19.36	2,554,298
24 Jul 24	19.86000 +0.24	20.00	18.96	19.50	1,914,284
23 Jul 24	19.62000 -0.58	20.45	19.52	19.80	590,362
22 Jul 24	20.20000 +0.50	20.85	19.68	20.00	1,554,870
19 Jul 24	19.70000 -0.75	20.45	19.67	20.00	1,097,861
18 Jul 24	20.45000 -0.10	20.86	20.10	20.10	697,089
17 Jul 24	20.55000 -0.20	20.81	20.25	20.40	602,605
16 Jul 24	20.75000 -0.15	21.45	20.00	20.00	768,155
15 Jul 24	20.90000 -0.45	21.58	20.40	21.00	1,768,343
12 Jul 24	21.35000 +0.35	22.76	20.00	20.00	6,975,798
11 Jul 24	21.00000 +0.80	21.00	19.84	19.92	3,232,630
10 Jul 24	20.20000 +0.05	20.70	19.78	20.00	2,577,444
09 Jul 24	20.15000 -0.50	21.05	19.50	20.60	2,883,594
08 Jul 24	20.65000 -1.15	22.25	20.50	21.55	2,131,177
05 Jul 24	21.80000 -0.50	23.45	21.15	22.70	2,402,383
04 Jul 24	22.30000 -0.65	23.95	22.00	22.65	2,155,384
03 Jul 24	22.95000 +0.35	23.60	22.50	23.00	1,658,063
02 Jul 24	22.60000 -0.20	23.54	22.56	22.90	2,204,443
01 Jul 24	22.80000 +1.80	23.20	20.50	21.35	4,278,554
28 Jun 24	21.00000 -3.60	24.63	20.00	24.50	12,270,786
27 Jun 24	24.60000 -0.30	25.50	24.50	24.90	1,247,763
26 Jun 24	24.90000 -0.20	25.50	24.15	24.15	2,144,196
25 Jun 24	25.10000 +0.45	26.02	24.67	25.00	2,165,668
24 Jun 24	24.65000 -0.95	26.71	23.66	26.00	4,897,444
21 Jun 24	25.60000 -0.90	26.95	25.30	26.30	2,416,783
20 Jun 24	26.50000 +0.00	27.25	26.36	27.25	1,845,145
19 Jun 24	26.50000 +0.00	27.50	26.50	26.90	1,281,445
18 Jun 24	26.50000 -0.50	27.85	26.32	27.10	3,035,658
17 Jun 24	27.00000 -2.20	29.25	27.00	28.00	4,819,734
14 Jun 24	29.20000 +1.40	30.95	27.80	29.75	4,215,247
13 Jun 24	27.80000 -3.75	31.55	27.70	31.55	8,297,816
12 Jun 24	31.55000 -0.20	32.89	31.25	31.75	1,640,094
11 Jun 24	31.75000 -0.55	33.25	30.65	31.85	2,637,425
10 Jun 24	32.30000 +0.65	33.20	30.45	32.20	2,384,605
07 Jun 24	31.65000 -3.15	34.67	30.80	33.65	5,343,254
06 Jun 24	34.80000 -0.70	36.24	34.00	35.60	4,550,610
05 Jun 24	35.50000 +7.45	37.45	28.90	29.00	22,417,404
04 Jun 24	28.05000 -3.20	31.17	27.10	30.90	4,350,156
03 Jun 24	31.25000 +1.10	31.90	29.10	29.10	2,136,951
31 May 24	30.15000 +0.25	30.40	29.10	29.10	2,211,976
30 May 24	29.90000 +0.60	30.00	29.05	29.30	1,073,013
29 May 24	29.30000 -1.15	30.59	28.85	30.00	2,560,696
28 May 24	30.45000 -0.25	30.70	29.80	30.25	2,202,033
24 May 24	30.70000 +0.70	31.30	29.99	30.00	1,335,254
23 May 24	30.00000 -0.90	31.23	29.85	30.00	1,083,035
22 May 24	30.90000 +0.05	32.46	30.75	30.80	3,522,431
21 May 24	30.85000 +0.15	30.93	30.00	30.25	1,290,986
20 May 24	30.70000 +1.90	30.95	28.25	28.55	2,953,911
17 May 24	28.80000 -0.30	29.75	28.55	29.50	2,577,441
16 May 24	29.10000 +0.60	29.20	27.70	28.50	2,310,202
15 May 24	28.50000 -0.65	28.98	27.95	28.50	2,914,525
14 May 24	29.15000 -0.40	29.90	28.55	29.50	2,343,715
13 May 24	29.55000 -1.75	30.85	28.99	30.80	5,315,610
10 May 24	31.30000 -0.55	32.10	31.05	31.80	1,814,619
09 May 24	31.85000 +0.05	32.00	30.50	31.35	1,977,218
08 May 24	31.80000 +0.45	32.80	30.85	32.80	1,167,367
07 May 24	31.35000 -1.30	33.45	31.20	33.00	2,641,525
03 May 24	32.65000 +0.20	33.80	32.25	33.80	1,379,515
02 May 24	32.45000 -0.60	34.00	31.31	34.00	3,302,685
01 May 24	33.05000 -3.05	37.24	33.00	36.15	11,516,353
30 Apr 24	36.10000 -1.25	38.50	35.79	36.40	2,853,937
29 Apr 24	37.35000 +2.15	39.50	33.51	35.20	5,235,471
26 Apr 24	35.20000 +1.60	36.20	33.62	34.40	2,915,456
25 Apr 24	33.60000 +0.85	33.85	32.20	32.75	2,022,289
24 Apr 24	32.75000 -0.45	33.83	32.20	33.20	2,669,073
23 Apr 24	33.20000 +0.00	33.70	32.15	32.80	3,239,964
22 Apr 24	33.20000 +0.60	33.60	31.90	32.40	2,756,714
19 Apr 24	32.60000 +0.15	33.00	30.71	33.00	3,609,220
18 Apr 24	32.45000 -0.35	32.80	31.06	32.20	3,220,835
17 Apr 24	32.80000 -0.95	33.75	32.52	33.30	2,524,947
16 Apr 24	33.75000 -0.95	35.10	33.25	35.10	4,347,067
15 Apr 24	34.70000 -1.45	36.10	34.30	35.90	2,259,648
12 Apr 24	36.15000 +0.30	37.50	35.08	36.70	3,143,176
11 Apr 24	35.85000 -3.50	39.46	35.10	39.35	6,474,132
10 Apr 24	39.35000 -1.40	42.35	37.25	40.00	8,913,531
09 Apr 24	40.75000 +6.50	45.50	35.20	35.20	23,388,948
08 Apr 24	34.25000 +2.15	35.40	32.12	32.50	6,783,529
05 Apr 24	32.10000 +1.10	32.75	30.64	31.00	3,175,314
04 Apr 24	31.00000 -1.60	32.26	30.37	31.60	4,338,019
03 Apr 24	32.60000 +3.95	32.60	28.60	28.65	6,038,089
02 Apr 24	28.65000 +2.05	30.35	26.65	26.65	7,864,307
28 Mar 24	26.60000 +0.00	27.20	25.50	25.50	3,764,140
27 Mar 24	26.60000 -0.50	27.00	26.20	26.76	4,127,966
26 Mar 24	27.10000 +0.10	27.37	26.40	26.50	4,341,841
25 Mar 24	27.00000 +0.30	27.10	26.28	26.80	3,535,985
22 Mar 24	26.70000 +0.20	26.80	26.20	26.56	1,476,631
21 Mar 24	26.50000 +0.10	26.76	25.60	26.22	1,465,715
20 Mar 24	26.40000 -0.58	27.40	26.24	27.20	1,861,425
19 Mar 24	26.98000 -0.14	27.48	26.30	26.60	2,628,201
18 Mar 24	27.12000 -1.92	28.86	26.26	28.00	4,306,697
15 Mar 24	29.04000 -0.36	30.20	28.54	30.00	2,392,935
14 Mar 24	29.40000 -1.48	31.34	29.18	29.80	3,662,077
13 Mar 24	30.88000 +2.78	30.90	28.18	28.18	5,070,513
12 Mar 24	28.10000 +0.30	28.16	27.00	27.30	1,252,021
11 Mar 24	27.80000 -1.66	29.78	27.30	28.74	1,549,944
08 Mar 24	29.46000 -0.04	30.20	28.64	30.20	2,239,839
07 Mar 24	29.50000 -0.20	30.69	28.20	29.10	2,683,728
06 Mar 24	29.70000 +1.06	30.50	28.40	29.06	3,718,062
05 Mar 24	28.64000 +2.88	30.98	25.76	25.90	7,159,955
04 Mar 24	25.76000 +0.16	25.98	24.92	25.98	2,089,570
01 Mar 24	25.60000 +1.42	25.80	23.80	24.18	2,546,594
29 Feb 24	24.18000 -0.30	24.58	23.90	24.00	889,318
28 Feb 24	24.48000 +0.64	24.70	23.00	23.78	2,408,644
27 Feb 24	23.84000 -2.56	25.43	23.60	25.36	6,009,486
26 Feb 24	26.40000 +0.68	26.40	24.54	25.74	2,509,156
23 Feb 24	25.72000 -0.24	26.48	24.74	26.48	1,277,345
22 Feb 24	25.96000 +0.08	26.08	23.40	25.86	6,295,837
21 Feb 24	25.88000 +0.44	26.48	24.54	25.42	1,661,020
20 Feb 24	25.44000 -0.64	26.48	25.30	26.00	2,344,163
19 Feb 24	26.08000 -0.24	27.20	25.87	26.36	1,747,965
16 Feb 24	26.32000 -0.94	27.55	26.32	26.40	890,409
15 Feb 24	27.26000 +0.36	27.44	26.30	26.92	1,536,267
14 Feb 24	26.90000 +0.54	27.25	25.52	26.10	2,642,356
13 Feb 24	26.36000 -0.88	27.73	26.10	26.80	2,140,659
12 Feb 24	27.24000 -1.58	29.62	26.66	29.50	2,866,915
09 Feb 24	28.82000 -1.88	30.66	28.60	29.94	1,968,266
08 Feb 24	30.70000 +2.14	30.94	28.55	28.98	4,187,419
07 Feb 24	28.56000 +1.16	30.00	27.06	27.38	3,655,420
06 Feb 24	27.40000 +2.10	27.88	24.74	25.24	4,866,552
05 Feb 24	25.30000 -0.12	25.60	25.14	25.40	1,341,754
02 Feb 24	25.42000 -0.58	26.50	25.38	26.50	2,227,017
01 Feb 24	26.00000 -0.24	27.04	25.52	25.90	1,715,612
31 Jan 24	26.24000 +0.58	26.98	25.00	25.70	2,245,850
30 Jan 24	25.66000 +0.00	26.70	25.39	25.82	1,695,123
29 Jan 24	25.66000 -0.84	26.79	25.00	26.50	3,759,617
26 Jan 24	26.50000 -1.78	28.58	26.50	28.50	3,206,504
25 Jan 24	28.28000 +1.78	29.42	26.44	27.00	5,381,621
24 Jan 24	26.50000 +1.02	27.37	24.70	25.80	2,674,193
23 Jan 24	25.48000 +0.72	26.14	24.56	24.68	3,983,903
22 Jan 24	24.76000 -0.54	25.83	24.00	25.32	2,435,672
19 Jan 24	25.30000 +0.80	25.40	24.18	24.78	1,899,651
18 Jan 24	24.50000 -0.32	25.55	24.50	24.74	1,342,457
17 Jan 24	24.82000 -1.36	26.90	24.30	26.90	6,604,888
16 Jan 24	26.18000 +0.08	27.66	25.54	27.00	2,000,785
15 Jan 24	26.10000 +1.84	26.50	24.48	25.50	4,037,756
12 Jan 24	24.26000 +1.02	24.56	23.19	23.70	3,052,882
11 Jan 24	23.24000 +0.02	23.81	22.50	22.50	2,437,288
10 Jan 24	23.22000 -1.44	26.30	22.44	24.20	4,738,462
09 Jan 24	24.66000 +0.26	25.94	24.00	24.00	1,703,756
08 Jan 24	24.40000 -0.98	25.26	24.22	25.00	2,055,030
05 Jan 24	25.38000 -1.42	26.76	25.15	25.60	2,109,709
04 Jan 24	26.80000 -0.30	27.22	26.51	26.60	1,035,197
03 Jan 24	27.10000 -0.26	27.74	25.50	27.36	3,096,186
02 Jan 24	27.36000 +1.36	28.20	26.20	26.20	2,848,460
29 Dec 23	26.00000 +1.74	26.46	24.33	24.58	3,497,684
28 Dec 23	24.26000 -1.86	26.50	24.12	26.50	4,434,498
27 Dec 23	26.12000 +2.72	27.04	23.00	23.40	7,273,399
22 Dec 23	23.40000 +1.22	23.75	22.12	22.50	1,616,550
21 Dec 23	22.18000 -3.02	25.00	21.55	25.00	6,009,082
20 Dec 23	25.20000 +1.70	28.10	23.00	23.00	8,570,304
19 Dec 23	23.50000 +0.68	24.70	22.18	23.20	6,182,347
18 Dec 23	22.82000 +2.20	24.55	20.49	20.76	6,616,013
15 Dec 23	20.62000 +1.09	20.86	19.32	19.55	4,398,432
14 Dec 23	19.53000 +2.13	19.90	17.55	18.00	6,492,985
13 Dec 23	17.40000 -0.11	17.55	16.50	17.55	3,159,240
12 Dec 23	17.51000 -0.46	18.75	17.29	17.94	1,944,769
11 Dec 23	17.97000 -0.53	19.00	17.83	19.00	1,611,045
08 Dec 23	18.50000 -0.07	20.00	18.23	19.50	1,798,879
07 Dec 23	18.57000 -1.02	19.90	18.12	19.90	3,060,342
06 Dec 23	19.59000 -0.47	20.44	19.50	19.69	1,035,154
05 Dec 23	20.06000 +0.22	20.60	19.50	20.00	1,124,127
04 Dec 23	19.84000 -0.82	20.90	19.68	20.00	1,580,737
01 Dec 23	20.66000 +0.66	20.67	20.00	20.00	1,071,334
30 Nov 23	20.00000 -0.22	21.12	20.00	20.22	2,068,405
29 Nov 23	20.22000 -0.14	20.50	19.28	20.40	4,971,930
28 Nov 23	20.36000 -0.36	20.94	20.14	20.70	1,614,213
27 Nov 23	20.72000 -0.82	22.00	20.72	21.98	1,410,021
24 Nov 23	21.54000 +0.74	22.31	19.80	19.80	1,692,365
23 Nov 23	20.80000 -0.12	21.70	19.75	20.92	3,297,379
22 Nov 23	20.92000 -2.18	24.36	20.92	23.74	2,252,047
21 Nov 23	23.10000 -1.40	25.00	22.94	25.00	2,314,449
20 Nov 23	24.50000 +1.90	25.00	22.60	22.60	2,832,425
17 Nov 23	22.60000 +0.60	22.86	21.63	22.00	1,308,286
16 Nov 23	22.00000 -0.64	24.90	21.58	22.80	1,616,120
15 Nov 23	22.64000 -1.00	24.98	22.64	23.50	3,526,326
14 Nov 23	23.64000 +2.70	25.98	19.02	21.60	13,545,940
13 Nov 23	20.94000 -1.04	22.98	20.68	21.00	2,477,711
10 Nov 23	21.98000 -1.58	23.52	21.00	22.52	5,978,018
09 Nov 23	23.56000 -0.12	24.45	22.80	23.32	2,229,015
08 Nov 23	23.68000 -1.50	25.50	22.50	24.46	2,751,742
07 Nov 23	25.18000 -0.56	26.42	25.00	25.72	2,171,378
06 Nov 23	25.74000 -0.36	27.58	24.36	25.30	1,958,711
03 Nov 23	26.10000 -0.70	27.88	25.50	27.42	2,076,721
02 Nov 23	26.80000 -1.08	28.70	26.80	27.88	1,712,128
01 Nov 23	27.88000 +0.38	28.98	26.50	26.50	1,011,498
31 Oct 23	27.50000 +0.18	28.40	26.10	27.00	1,000,379
30 Oct 23	27.32000 -0.68	29.68	27.32	28.00	3,737,528
27 Oct 23	28.00000 +1.26	28.30	25.29	26.60	1,501,048
26 Oct 23	26.74000 -0.20	27.14	25.90	26.50	1,117,757
25 Oct 23	26.94000 +1.64	27.50	24.83	25.68	2,557,433
24 Oct 23	25.30000 +0.30	25.90	24.00	25.04	3,476,770
23 Oct 23	25.00000 -2.60	28.00	24.04	27.70	5,313,820
20 Oct 23	27.60000 +0.80	28.81	26.82	26.90	7,277,083
19 Oct 23	26.80000 -2.46	32.60	24.92	31.00	13,213,971
18 Oct 23	29.26000 +0.72	29.84	27.20	28.20	1,856,894
17 Oct 23	28.54000 +0.26	29.88	28.20	28.20	1,308,605
16 Oct 23	28.28000 -1.34	30.48	28.02	29.16	1,960,553
13 Oct 23	29.62000 -0.08	30.48	28.00	28.70	1,828,615
12 Oct 23	29.70000 +1.10	30.48	27.78	28.56	1,208,862
11 Oct 23	28.60000 -1.60	31.00	27.95	31.00	1,270,781
10 Oct 23	30.20000 -0.46	31.00	29.50	30.00	1,737,784
09 Oct 23	30.66000 +1.88	32.58	29.54	29.58	7,163,899
06 Oct 23	28.78000 -1.14	32.29	28.02	29.58	2,940,032
05 Oct 23	29.92000 +0.92	32.98	28.37	29.00	4,679,516
04 Oct 23	29.00000 -1.34	31.48	28.40	30.10	2,462,012
03 Oct 23	30.34000 -2.26	32.78	29.32	32.60	4,970,053
02 Oct 23	32.60000 -1.72	36.18	30.34	34.40	4,669,655
29 Sep 23	34.32000 +2.42	38.48	30.02	31.44	16,294,675
28 Sep 23	31.90000 +0.60	32.60	30.61	31.00	3,327,194
27 Sep 23	31.30000 +2.92	32.92	28.23	29.90	4,947,111
26 Sep 23	28.38000 -1.12	30.54	27.18	30.54	4,076,059
25 Sep 23	29.50000 -2.30	33.00	28.86	33.00	4,412,201
22 Sep 23	31.80000 +3.80	32.04	26.51	27.00	9,093,014
21 Sep 23	28.00000 -5.04	32.28	27.34	31.54	15,851,141
20 Sep 23	33.04000 -2.96	35.98	31.72	35.98	13,100,938
19 Sep 23	36.00000 +5.20	39.84	30.36	30.44	26,750,608
18 Sep 23	30.80000 +2.78	31.30	27.16	28.00	15,156,830
15 Sep 23	28.02000 +0.86	29.98	26.00	27.02	8,658,547
14 Sep 23	27.16000 +3.16	29.36	24.18	24.22	13,433,981
13 Sep 23	24.00000 +1.04	24.71	22.52	22.96	4,709,849
12 Sep 23	22.96000 +0.96	23.12	21.13	21.50	3,916,602
11 Sep 23	22.00000 -0.32	23.00	21.00	21.78	4,743,552
08 Sep 23	22.32000 -0.66	24.00	20.60	24.00	9,701,266
07 Sep 23	22.98000 +3.22	23.00	19.00	19.00	10,228,080
06 Sep 23	19.76000 -0.68	20.65	18.97	20.22	5,586,265
05 Sep 23	20.44000 -0.16	21.29	19.26	20.50	9,436,719
04 Sep 23	20.60000 -1.82	23.00	20.46	23.00	9,533,270
01 Sep 23	22.42000 -2.58	25.98	21.00	25.00	22,625,292
31 Aug 23	25.00000 +6.80	25.00	18.18	18.76	26,923,526
30 Aug 23	18.20000 +1.10	18.85	16.77	18.45	17,125,700
29 Aug 23	17.10000 +3.50	17.10	14.70	15.00	31,948,820
25 Aug 23	13.60000 +1.31	13.86	11.80	12.40	5,644,890
24 Aug 23	12.29000 +0.20	12.85	11.43	12.00	2,707,942
23 Aug 23	12.09000 -0.86	13.02	11.21	12.73	5,587,550
22 Aug 23	12.95000 +1.52	13.50	11.09	11.30	5,972,925
21 Aug 23	11.43000 -0.82	12.40	11.15	12.40	2,859,653
18 Aug 23	12.25000 +1.05	12.25	10.89	11.00	4,972,773
17 Aug 23	11.20000 +0.22	11.27	10.70	10.99	2,972,973
16 Aug 23	10.98000 -0.02	10.98	10.44	10.85	2,500,353
15 Aug 23	11.00000 -0.10	11.16	10.73	11.00	1,580,216
14 Aug 23	11.10000 +0.20	11.10	10.42	10.70	3,211,014
11 Aug 23	10.90000 -0.04	11.18	10.68	10.90	1,425,937
10 Aug 23	10.94000 -0.04	11.10	10.68	10.80	1,734,529
09 Aug 23	10.98000 +0.20	11.39	10.60	10.95	1,288,839
08 Aug 23	10.78000 -0.45	11.38	10.56	11.25	3,144,677
07 Aug 23	11.23000 +0.31	11.42	10.85	11.42	2,496,193
04 Aug 23	10.92000 +0.02	11.43	10.55	10.55	2,118,989
03 Aug 23	10.90000 +0.16	11.05	10.35	10.84	2,875,804
02 Aug 23	10.74000 +0.14	11.04	10.20	10.20	3,002,289
01 Aug 23	10.60000 -0.20	11.49	10.29	10.74	4,358,618
31 Jul 23	10.80000 -0.08	12.00	10.50	10.80	6,071,155
28 Jul 23	10.88000 -1.62	13.20	10.53	12.80	8,257,836
27 Jul 23	12.50000 -0.28	13.16	12.32	12.50	4,603,722
26 Jul 23	12.78000 +1.06	12.92	11.61	11.83	6,822,189
25 Jul 23	11.72000 -0.03	12.09	11.27	11.40	3,062,297
24 Jul 23	11.75000 -0.44	12.50	11.54	12.25	3,762,082
21 Jul 23	12.19000 -0.06	12.49	11.98	12.29	2,996,796
20 Jul 23	12.25000 +0.25	12.49	11.97	12.30	2,931,563
19 Jul 23	12.00000 +0.80	12.40	11.16	11.51	7,241,813
18 Jul 23	11.20000 +0.14	11.72	10.80	10.99	5,922,099
17 Jul 23	11.06000 -0.90	11.99	10.89	11.73	7,407,906
14 Jul 23	11.96000 -1.26	13.07	11.53	12.78	5,256,969
13 Jul 23	13.22000 +0.25	13.40	12.71	12.88	5,131,070
12 Jul 23	12.97000 +0.93	13.49	11.51	11.90	4,376,548
11 Jul 23	12.04000 -0.07	12.56	11.97	12.26	6,095,327
10 Jul 23	12.11000 +0.50	12.65	11.10	11.10	5,949,524
07 Jul 23	11.61000 +0.36	12.23	11.28	11.50	3,266,365
06 Jul 23	11.25000 +0.02	11.67	11.10	11.26	2,676,043
05 Jul 23	11.23000 -0.38	11.80	10.87	11.58	6,351,533
04 Jul 23	11.61000 -0.31	12.23	11.47	11.80	4,070,346
03 Jul 23	11.92000 -0.79	13.00	11.39	12.70	7,234,217
30 Jun 23	12.71000 +2.21	13.45	10.51	10.55	17,212,624
29 Jun 23	10.50000 -3.70	14.28	10.10	14.20	26,709,228
28 Jun 23	14.20000 +0.28	14.45	13.80	14.30	5,389,587
27 Jun 23	13.92000 -0.22	14.48	13.50	13.50	3,757,797
26 Jun 23	14.14000 +0.12	14.79	13.85	14.60	4,997,561
23 Jun 23	14.02000 -0.33	14.69	13.60	14.30	7,885,661
22 Jun 23	14.35000 -0.57	15.25	14.35	14.90	4,229,949
21 Jun 23	14.92000 -0.58	16.00	14.63	16.00	5,070,462
20 Jun 23	15.50000 +0.30	16.19	15.20	15.20	11,171,100
19 Jun 23	15.20000 +0.14	15.68	15.09	15.10	7,442,419
16 Jun 23	15.06000 +0.03	15.69	15.06	15.20	4,381,241
15 Jun 23	15.03000 -0.17	15.80	14.92	15.25	6,695,489
14 Jun 23	15.20000 -0.24	15.87	15.00	15.62	6,817,194
13 Jun 23	15.44000 -1.09	16.88	15.20	16.88	7,915,757
12 Jun 23	16.53000 +0.03	16.96	16.08	16.20	2,262,000
09 Jun 23	16.50000 -0.23	17.39	16.19	16.60	4,156,526
08 Jun 23	16.73000 +0.03	17.30	16.05	16.70	3,648,430
07 Jun 23	16.70000 -0.77	17.44	16.16	17.40	5,750,136
06 Jun 23	17.47000 +0.93	17.79	15.91	16.60	7,052,963
05 Jun 23	16.54000 +0.18	17.00	15.93	16.35	4,674,484
02 Jun 23	16.36000 +1.21	16.73	15.50	15.69	5,812,843
01 Jun 23	15.15000 -0.59	16.75	14.78	16.42	15,621,949
31 May 23	15.74000 -2.53	18.92	15.51	18.18	39,022,676
30 May 23	18.27000 +1.61	18.28	16.40	16.63	12,281,730
26 May 23	16.66000 -0.72	17.44	16.51	17.20	4,952,636
25 May 23	17.38000 -0.94	18.65	16.67	18.60	7,982,644
24 May 23	18.32000 -2.16	20.48	18.00	20.40	10,048,030
23 May 23	20.48000 +3.62	20.66	16.29	17.00	15,422,600
22 May 23	16.86000 -0.14	17.50	16.80	17.15	11,848,790
19 May 23	17.00000 -0.23	17.52	17.00	17.29	3,646,942
18 May 23	17.23000 +0.01	17.60	17.05	17.20	7,333,619
17 May 23	17.22000 -0.98	18.61	16.85	18.50	27,419,126
16 May 23	18.20000 +1.09	18.89	16.50	17.50	5,247,301
15 May 23	17.11000 -0.71	18.00	16.62	17.36	3,901,872
12 May 23	17.82000 -0.85	19.16	17.20	18.80	6,845,518
11 May 23	18.67000 -1.19	19.80	18.56	19.80	2,703,706
10 May 23	19.86000 -0.56	20.44	19.58	20.00	1,973,727
09 May 23	20.42000 +0.92	20.50	19.01	19.66	2,139,243
05 May 23	19.50000 +0.04	19.77	18.74	19.77	1,532,986
04 May 23	19.46000 +0.18	19.76	18.95	18.95	1,913,226
03 May 23	19.28000 -0.08	19.42	18.67	19.04	1,651,227
02 May 23	19.36000 +0.69	19.94	18.68	18.70	3,356,228
28 Apr 23	18.67000 -0.29	19.33	18.16	18.76	1,284,448
27 Apr 23	18.96000 +0.20	19.18	18.42	18.71	2,236,709
26 Apr 23	18.76000 -0.65	19.99	18.51	19.02	1,899,443
25 Apr 23	19.41000 +0.50	19.78	18.30	18.54	3,384,675
24 Apr 23	18.91000 -1.41	20.20	18.06	20.00	6,583,155
21 Apr 23	20.32000 -0.68	20.89	20.00	20.58	2,611,021
20 Apr 23	21.00000 +0.24	21.40	20.00	20.00	1,820,688
19 Apr 23	20.76000 -0.60	21.70	20.46	21.00	2,337,886
18 Apr 23	21.36000 -1.70	23.16	21.02	23.00	4,402,998
17 Apr 23	23.06000 +0.42	23.90	21.86	22.64	2,163,508
14 Apr 23	22.64000 -1.30	23.86	22.32	23.80	3,656,119
13 Apr 23	23.94000 -0.02	24.39	23.04	23.50	1,925,138
12 Apr 23	23.96000 +0.36	23.96	22.70	22.70	2,128,886
11 Apr 23	23.60000 -0.50	24.00	22.94	23.22	2,185,949
06 Apr 23	24.10000 +1.44	24.88	22.00	22.60	3,191,884
05 Apr 23	22.66000 -0.92	23.92	21.60	23.50	3,221,362
04 Apr 23	23.58000 -2.86	26.40	23.32	26.18	3,450,952
03 Apr 23	26.44000 +2.80	26.50	23.16	23.60	3,764,623
31 Mar 23	23.64000 +0.12	24.34	22.66	23.30	2,215,211
30 Mar 23	23.52000 -0.24	24.74	23.30	23.30	2,772,815
29 Mar 23	23.76000 -0.62	24.52	23.18	24.00	2,498,495
28 Mar 23	24.38000 -0.52	25.82	23.80	24.90	1,326,585
27 Mar 23	24.90000 +0.00	26.00	24.10	24.10	1,107,279
24 Mar 23	24.90000 -1.30	26.76	23.96	26.50	2,868,096
23 Mar 23	26.20000 +1.30	26.74	24.34	24.58	1,492,540
22 Mar 23	24.90000 -0.76	25.96	23.84	25.50	1,914,736
21 Mar 23	25.66000 +0.76	27.31	25.02	25.36	4,031,719
20 Mar 23	24.90000 -0.90	25.72	23.30	24.88	3,157,654
17 Mar 23	25.80000 +0.80	27.00	24.18	25.12	3,832,415
16 Mar 23	25.00000 +0.96	25.12	23.14	23.90	3,020,216
15 Mar 23	24.04000 -2.56	27.06	23.50	26.28	4,470,038
14 Mar 23	26.60000 -0.12	26.96	23.80	26.72	7,404,399
13 Mar 23	26.72000 -1.04	29.02	26.12	28.00	3,312,524
10 Mar 23	27.76000 -1.08	29.10	26.10	27.50	4,096,060
09 Mar 23	28.84000 -0.38	32.50	28.14	29.20	10,777,579
08 Mar 23	29.22000 +5.64	29.33	24.08	24.20	12,925,046
07 Mar 23	23.58000 -6.42	29.90	22.80	29.86	28,570,620
06 Mar 23	30.00000 -23.00	34.98	24.20	34.00	36,537,872
03 Mar 23	53.00000 +1.70	53.00	50.15	50.15	1,391,465
02 Mar 23	51.30000 -3.85	54.41	50.25	54.20	3,392,062
01 Mar 23	55.15000 -1.95	56.71	54.15	56.25	1,370,924
28 Feb 23	57.10000 +1.75	57.28	53.44	57.00	1,731,450
27 Feb 23	55.35000 +0.95	55.64	53.49	54.75	2,238,128
24 Feb 23	54.40000 +2.20	55.50	52.29	52.30	1,809,301
23 Feb 23	52.20000 +0.20	53.95	51.35	51.85	863,773
22 Feb 23	52.00000 -2.20	54.00	51.20	52.80	1,018,461
21 Feb 23	54.20000 +4.70	54.20	49.58	51.50	4,763,543
20 Feb 23	49.50000 -4.20	53.74	48.68	51.05	3,561,168
17 Feb 23	53.70000 -0.75	54.71	51.45	54.25	1,560,785
16 Feb 23	54.45000 +0.65	60.67	53.35	57.20	3,363,301
15 Feb 23	53.80000 -5.05	58.65	52.70	58.40	2,232,986
14 Feb 23	58.85000 -0.55	61.00	58.85	59.95	2,127,106
13 Feb 23	59.40000 +2.50	60.70	55.35	57.00	2,245,389
10 Feb 23	56.90000 +3.90	58.00	53.10	53.10	2,136,727
09 Feb 23	53.00000 -4.20	58.00	52.30	58.00	1,657,959
08 Feb 23	57.20000 +2.90	57.70	52.00	52.00	1,986,782
07 Feb 23	54.30000 +2.30	55.95	49.70	51.00	3,114,446
06 Feb 23	52.00000 -1.25	55.45	51.00	55.45	1,482,017
03 Feb 23	53.25000 -1.00	55.05	51.65	55.00	1,737,140
02 Feb 23	54.25000 +2.80	58.00	50.25	50.25	2,892,454
01 Feb 23	51.45000 +1.30	52.10	49.26	49.96	1,936,941
31 Jan 23	50.15000 -0.20	50.85	48.34	50.50	1,685,162
30 Jan 23	50.35000 +1.89	50.80	47.06	47.28	1,763,736
27 Jan 23	48.46000 +0.96	48.80	46.02	47.40	1,040,027
26 Jan 23	47.50000 -0.26	49.56	46.48	48.00	1,575,549
25 Jan 23	47.76000 -4.54	54.05	46.04	52.40	4,671,509
24 Jan 23	52.30000 +3.40	62.05	47.14	48.90	8,798,871
23 Jan 23	48.90000 +2.40	49.00	45.80	46.00	2,636,300
20 Jan 23	46.50000 +1.92	46.86	44.62	44.62	902,165
19 Jan 23	44.58000 -3.06	47.46	44.54	47.00	1,578,955
18 Jan 23	47.64000 +1.08	48.00	45.90	46.46	1,623,765
17 Jan 23	46.56000 +1.08	46.98	44.55	45.20	2,532,820
16 Jan 23	45.48000 -2.16	48.00	45.48	48.00	1,764,341
13 Jan 23	47.64000 +2.32	47.64	44.54	45.00	2,815,823
12 Jan 23	45.32000 +1.36	45.54	41.60	43.74	3,187,033
11 Jan 23	43.96000 -2.10	46.00	43.04	46.00	2,684,469
10 Jan 23	46.06000 +3.06	46.25	42.70	43.00	3,913,260
09 Jan 23	43.00000 -0.56	44.72	42.02	42.94	2,861,223
06 Jan 23	43.56000 +0.16	43.98	39.40	42.58	4,358,249
05 Jan 23	43.40000 -2.46	47.66	41.54	47.00	5,454,215
04 Jan 23	45.86000 +5.46	46.72	38.50	41.00	7,235,453
03 Jan 23	40.40000 -2.12	54.55	38.49	44.00	23,980,270
30 Dec 22	42.52000 -39.73	80.00	37.00	78.40	32,956,788
29 Dec 22	82.25000 -3.75	85.45	80.30	83.85	1,500,872
28 Dec 22	86.00000 -2.00	89.60	81.10	89.60	2,862,412
23 Dec 22	88.00000 +2.25	90.34	84.43	87.20	942,236
22 Dec 22	85.75000 +0.95	88.35	83.10	84.70	2,803,766
21 Dec 22	84.80000 +1.80	85.37	82.50	83.85	1,679,093
20 Dec 22	83.00000 -1.50	84.32	80.75	80.75	2,331,615
19 Dec 22	84.50000 +3.85	85.10	80.70	81.00	2,893,493
16 Dec 22	80.65000 -0.70	82.60	77.50	82.00	2,455,824
15 Dec 22	81.35000 -3.80	85.32	80.75	84.00	3,098,402
14 Dec 22	85.15000 +0.65	86.50	83.18	84.50	1,697,376
13 Dec 22	84.50000 -2.85	89.15	84.25	88.00	3,703,136
12 Dec 22	87.35000 +4.35	89.30	83.05	85.70	4,062,083
09 Dec 22	83.00000 +0.85	86.35	81.70	82.20	3,865,914
08 Dec 22	82.15000 -14.85	97.95	82.05	97.00	9,361,792
07 Dec 22	97.00000 +17.80	98.85	77.00	78.90	6,535,024
06 Dec 22	79.20000 +1.35	81.00	76.80	81.00	5,737,857
05 Dec 22	77.85000 +4.80	84.50	75.00	75.00	6,970,352
02 Dec 22	73.05000 -1.70	76.15	71.85	75.55	2,594,595
01 Dec 22	74.75000 +1.80	78.65	73.35	74.00	8,100,013
30 Nov 22	72.95000 +1.40	73.45	71.15	72.35	3,796,446
29 Nov 22	71.55000 -0.35	72.98	70.60	71.70	2,706,947
28 Nov 22	71.90000 -1.35	73.20	70.25	73.20	3,116,217
25 Nov 22	73.25000 +0.50	74.90	71.75	72.75	1,426,606
24 Nov 22	72.75000 +1.45	73.26	71.30	71.40	2,946,938
23 Nov 22	71.30000 -1.05	72.79	70.00	71.75	1,926,484
22 Nov 22	72.35000 -0.05	74.10	71.00	73.00	1,772,781
21 Nov 22	72.40000 -1.15	75.20	71.25	71.25	3,203,906
18 Nov 22	73.55000 +1.90	74.55	69.78	73.70	7,614,553
17 Nov 22	71.65000 -2.60	78.79	71.65	75.70	6,353,813
16 Nov 22	74.25000 +2.25	75.60	69.40	72.35	8,778,784
15 Nov 22	72.00000 -5.50	81.80	69.65	76.85	12,088,210
14 Nov 22	77.50000 -10.75	82.25	67.50	76.00	26,957,660
11 Nov 22	88.25000 +1.35	89.65	85.70	86.70	3,898,702
10 Nov 22	86.90000 -1.10	92.60	83.05	88.15	10,643,535
09 Nov 22	88.00000 -8.15	92.45	86.10	91.20	5,303,339
14 Oct 22	96.15000 -1.85	102.00	95.15	102.00	2,731,073
13 Oct 22	98.00000 -1.30	101.61	97.00	100.00	2,010,240
12 Oct 22	99.30000 -0.80	101.61	97.60	99.70	1,678,939
11 Oct 22	100.10000 -1.10	103.70	97.40	100.70	2,465,083
10 Oct 22	101.20000 -1.10	103.70	99.48	102.50	1,566,701
07 Oct 22	102.30000 +0.30	105.00	100.90	103.90	755,590
06 Oct 22	102.00000 -2.00	105.00	101.10	104.00	1,592,026
05 Oct 22	104.00000 -2.30	109.40	102.10	106.00	1,074,499
04 Oct 22	106.30000 +2.30	108.00	103.00	104.00	2,720,974
03 Oct 22	104.00000 -0.10	106.20	100.60	101.10	2,526,385
30 Sep 22	104.10000 +7.65	105.20	96.50	98.90	2,137,468
29 Sep 22	96.45000 -4.25	102.00	94.05	102.00	3,706,894
28 Sep 22	100.70000 +1.10	101.00	93.17	97.00	2,571,693
27 Sep 22	99.60000 +5.10	101.80	93.70	94.80	2,850,888
26 Sep 22	94.50000 -1.65	96.45	90.05	95.00	4,640,992
23 Sep 22	96.15000 -10.45	109.20	95.28	105.90	5,004,806
22 Sep 22	106.60000 -4.40	110.70	106.00	109.10	1,518,804
21 Sep 22	111.00000 +3.40	115.60	107.88	108.00	2,868,386
20 Sep 22	107.60000 -7.40	116.80	102.69	114.10	11,092,030
16 Sep 22	115.00000 +1.00	124.90	112.60	114.10	6,167,712
15 Sep 22	114.00000 -4.50	121.03	113.30	119.40	4,023,151
14 Sep 22	118.50000 -0.10	120.90	116.80	116.80	1,077,238
13 Sep 22	118.60000 -3.30	121.92	117.20	120.00	1,444,419
12 Sep 22	121.90000 +0.90	124.90	120.30	121.10	1,042,498
09 Sep 22	121.00000 +1.40	122.40	119.00	119.50	1,132,511
08 Sep 22	119.60000 -2.40	123.19	116.10	121.90	1,757,451
07 Sep 22	122.00000 -3.40	127.10	121.50	127.00	1,231,798
06 Sep 22	125.40000 +1.00	127.28	122.10	125.00	2,764,369
05 Sep 22	124.40000 -2.90	130.50	122.10	127.30	1,192,557
02 Sep 22	127.30000 -1.40	129.90	124.40	128.00	1,271,289
01 Sep 22	128.70000 -5.00	133.25	127.60	130.20	1,353,923
31 Aug 22	133.70000 +3.70	136.00	129.70	130.60	2,362,227
30 Aug 22	130.00000 -2.50	135.03	127.50	134.10	2,257,408
26 Aug 22	132.50000 -3.50	136.50	131.00	135.00	1,319,432
25 Aug 22	136.00000 -4.00	142.00	135.40	141.50	2,816,831
24 Aug 22	140.00000 -0.30	143.90	137.10	140.00	3,647,427
23 Aug 22	140.30000 +10.30	143.90	131.75	135.50	5,801,463
22 Aug 22	130.00000 +1.10	130.70	126.40	127.10	1,650,767
19 Aug 22	128.89999 -1.10	133.90	125.42	131.60	1,738,975
18 Aug 22	130.00000 +2.80	141.34	128.00	129.00	4,458,102
17 Aug 22	127.20000 +1.00	129.20	123.10	126.50	1,598,304
16 Aug 22	126.20000 +0.60	127.00	121.10	125.00	1,806,502
15 Aug 22	125.60000 -4.40	130.72	125.00	128.00	2,193,802
12 Aug 22	130.00000 +0.40	130.69	126.90	130.00	1,929,440
11 Aug 22	129.60001 +1.80	133.80	127.30	128.10	2,937,609
10 Aug 22	127.80000 -0.10	128.40	124.20	127.50	2,027,546
09 Aug 22	127.90000 +1.80	130.50	124.10	125.40	3,206,123
08 Aug 22	126.10000 +8.60	129.00	117.83	119.00	2,451,278
05 Aug 22	117.50000 +1.30	119.20	112.40	117.20	1,076,957
04 Aug 22	116.20000 -2.50	118.70	113.70	118.30	1,058,582
03 Aug 22	118.70000 +3.60	121.25	116.50	116.60	2,010,344
02 Aug 22	115.10000 +3.10	115.10	110.00	115.00	1,615,227
01 Aug 22	112.00000 -5.00	126.89	110.80	117.10	6,524,175
29 Jul 22	117.00000 +14.60	132.90	106.00	106.00	12,474,790
28 Jul 22	102.40000 +4.40	102.40	96.75	96.75	2,491,838
27 Jul 22	98.00000 +0.95	98.80	95.40	97.90	1,177,909
26 Jul 22	97.05000 +0.05	99.00	95.75	97.65	1,245,151
25 Jul 22	97.00000 +1.25	97.05	94.35	95.85	1,111,477
22 Jul 22	95.75000 -2.05	98.35	94.50	97.00	1,598,842
21 Jul 22	97.80000 +1.10	98.95	95.00	96.70	2,757,295
20 Jul 22	96.70000 +1.00	97.40	94.00	95.40	1,486,895
19 Jul 22	95.70000 +0.70	98.81	91.95	94.00	2,458,317
18 Jul 22	95.00000 +7.30	96.40	87.72	88.90	3,018,441
15 Jul 22	87.70000 +4.40	89.40	83.50	83.50	3,396,569
14 Jul 22	83.30000 -5.10	88.44	83.00	86.90	4,125,264
13 Jul 22	88.40000 -0.50	88.80	84.78	88.20	1,958,721
12 Jul 22	88.90000 +0.30	90.00	86.50	89.35	2,371,363
11 Jul 22	88.60000 -5.15	92.95	86.85	92.50	2,223,680
08 Jul 22	93.75000 +2.45	94.00	89.25	91.60	1,630,063
07 Jul 22	91.30000 +6.80	92.00	83.37	84.55	3,659,318
06 Jul 22	84.50000 -2.55	91.18	82.88	88.30	2,008,814
05 Jul 22	87.05000 -5.40	93.35	85.80	92.15	1,681,878
04 Jul 22	92.45000 +3.10	93.65	87.35	90.15	1,259,152
01 Jul 22	89.35000 -0.05	91.80	88.15	89.85	1,999,957
30 Jun 22	89.40000 -6.95	95.65	87.60	95.65	2,722,596
29 Jun 22	96.35000 +0.25	99.60	95.47	95.50	2,810,170
28 Jun 22	96.10000 +2.00	99.50	93.00	93.00	2,453,965
27 Jun 22	94.10000 +0.60	97.25	91.20	97.00	2,985,823
24 Jun 22	93.50000 +7.45	94.35	87.00	87.00	4,912,762
23 Jun 22	86.05000 -1.25	89.20	85.00	88.00	2,335,715
22 Jun 22	87.30000 -5.20	90.30	85.25	89.50	4,067,852
21 Jun 22	92.50000 +3.65	94.95	89.00	90.00	3,419,712
20 Jun 22	88.85000 +0.25	89.80	86.85	87.15	2,745,003
17 Jun 22	88.60000 +0.50	91.15	86.90	88.75	2,875,017
16 Jun 22	88.10000 -3.80	95.65	87.00	92.65	2,456,476
15 Jun 22	91.90000 -0.50	93.44	88.95	92.50	4,764,864
14 Jun 22	92.40000 +1.85	99.15	91.75	91.95	6,094,003
13 Jun 22	90.55000 -7.55	97.20	89.00	96.30	6,019,605
10 Jun 22	98.10000 -0.70	103.27	97.40	100.00	3,584,550
09 Jun 22	98.80000 -4.20	103.00	98.30	103.00	2,950,502
08 Jun 22	103.00000 +2.80	103.00	99.00	100.20	2,633,144
07 Jun 22	100.20000 -1.80	102.00	97.05	100.20	3,469,287
06 Jun 22	102.00000 +1.70	107.60	98.75	101.00	3,943,731
01 Jun 22	100.30000 -0.30	102.70	98.80	101.90	2,027,484
31 May 22	100.60000 -3.50	105.00	98.90	105.00	14,680,063
30 May 22	104.10000 +2.60	104.60	100.79	102.30	1,153,890
27 May 22	101.50000 +0.50	102.50	98.32	100.90	2,956,106
26 May 22	101.00000 -1.60	103.30	98.10	102.20	5,411,993
25 May 22	102.60000 -0.80	104.60	98.12	103.30	4,367,099
24 May 22	103.40000 -2.30	108.30	103.40	105.00	2,446,004
23 May 22	105.70000 +0.70	109.80	104.00	105.30	3,135,522
20 May 22	105.00000 -5.00	113.10	104.00	111.00	4,977,727
19 May 22	110.00000 -3.00	111.80	96.39	110.90	9,193,527
18 May 22	113.00000 -14.00	128.47	108.00	125.40	10,296,327
17 May 22	127.00000 -6.50	137.00	125.70	135.40	5,793,970
16 May 22	133.50000 +3.50	136.46	129.10	129.80	8,500,298
13 May 22	130.00000 +11.20	131.90	118.60	118.80	9,498,809
12 May 22	118.80000 -8.70	124.90	117.50	124.90	6,795,854
11 May 22	127.50000 +4.50	128.00	118.79	121.40	4,275,979
10 May 22	123.00000 -0.60	124.20	121.00	122.60	5,599,009
09 May 22	123.60000 -5.80	130.70	123.20	129.50	6,913,478
06 May 22	129.39999 -0.10	131.90	127.11	129.90	2,982,868
05 May 22	129.50000 +2.40	132.63	128.40	131.00	3,124,527
04 May 22	127.10000 -4.50	131.85	126.20	131.60	2,932,995
03 May 22	131.60001 +8.40	134.60	120.00	123.00	5,710,193
29 Apr 22	123.20000 -2.60	131.00	121.80	129.00	4,286,988
28 Apr 22	125.80000 -13.70	141.30	125.30	140.00	7,113,409
27 Apr 22	139.50000 +0.60	143.09	135.88	141.00	9,080,433
26 Apr 22	138.89999 -3.10	144.00	136.60	144.00	5,381,868
25 Apr 22	142.00000 +0.40	150.00	135.40	146.50	11,301,280
22 Apr 22	141.60001 -0.50	144.10	138.30	141.50	3,821,323
21 Apr 22	142.10001 -4.60	148.40	140.76	147.20	5,338,736
20 Apr 22	146.70000 -1.30	149.10	143.00	145.00	3,939,664
19 Apr 22	148.00000 +2.90	151.70	141.00	145.00	5,906,861
14 Apr 22	145.10001 -1.70	151.20	144.10	147.80	4,704,650
13 Apr 22	146.80000 -2.70	152.70	145.80	149.20	4,799,200
12 Apr 22	149.50000 +4.00	153.20	145.10	145.90	5,379,601
11 Apr 22	145.50000 +7.50	147.80	137.10	138.20	8,062,371
08 Apr 22	138.00000 +2.60	141.82	134.60	135.40	3,922,113
07 Apr 22	135.39999 +1.00	141.00	132.00	134.30	5,345,994
06 Apr 22	134.39999 +4.40	138.70	128.60	130.00	7,496,236
05 Apr 22	130.00000 +5.30	134.90	124.00	124.90	6,095,249
04 Apr 22	124.70000 +1.00	132.30	122.80	123.70	5,315,992
01 Apr 22	123.70000 +6.10	125.60	111.00	117.80	7,795,796
31 Mar 22	117.60000 -0.40	121.00	108.00	114.00	6,234,203
30 Mar 22	118.00000 -4.00	124.00	116.60	121.00	3,961,942
29 Mar 22	122.00000 +1.40	122.40	107.20	118.00	10,064,684
28 Mar 22	120.60000 -7.40	129.93	116.80	128.20	6,562,663
25 Mar 22	128.00000 -7.00	135.80	123.40	135.80	8,451,678
24 Mar 22	135.00000 +11.00	141.34	127.40	127.40	21,249,904
23 Mar 22	124.00000 -5.00	128.40	122.20	127.00	4,391,525
22 Mar 22	129.00000 +2.00	131.00	125.46	128.20	2,796,850
21 Mar 22	127.00000 +8.00	129.72	118.41	121.40	3,147,926
18 Mar 22	119.00000 +0.20	121.20	115.00	119.00	1,819,798
17 Mar 22	118.80000 +9.60	122.00	106.60	109.40	7,198,716
16 Mar 22	109.20000 +0.40	111.62	105.20	110.60	3,431,260
15 Mar 22	108.80000 -3.20	111.80	104.60	110.00	3,918,261
14 Mar 22	112.00000 -7.80	119.20	111.20	119.00	4,443,515
11 Mar 22	119.80000 +6.00	123.40	114.00	114.20	3,574,208
10 Mar 22	113.80000 -5.40	119.40	110.80	116.00	4,771,536
09 Mar 22	119.20000 -2.00	124.40	114.00	124.40	4,205,933
08 Mar 22	121.20000 -1.80	122.20	115.60	121.00	3,687,292
07 Mar 22	123.00000 +2.40	125.55	112.15	120.00	6,553,896
04 Mar 22	120.60000 -14.00	124.04	104.40	122.20	14,757,850
03 Mar 22	134.60001 -2.60	146.86	133.07	137.20	5,528,600
02 Mar 22	137.20000 -3.40	141.80	136.49	140.00	4,350,519
01 Mar 22	140.60001 -1.40	142.00	133.00	141.20	3,223,479
28 Feb 22	142.00000 +15.00	142.20	124.37	127.40	5,903,958
25 Feb 22	127.00000 -2.40	131.60	127.00	128.20	3,086,908
24 Feb 22	129.39999 -4.40	135.00	126.60	133.20	8,941,589
23 Feb 22	133.80000 -3.60	137.65	132.20	136.60	2,406,989
22 Feb 22	137.39999 -1.60	140.80	134.00	138.00	5,345,865
21 Feb 22	139.00000 +9.40	140.80	130.00	137.00	7,459,969
18 Feb 22	129.60001 -5.20	138.80	128.80	135.40	3,555,614
17 Feb 22	134.80000 -1.60	140.40	134.09	136.40	5,492,692
16 Feb 22	136.39999 +0.20	139.00	132.40	136.00	4,149,066
15 Feb 22	136.20000 +11.80	145.78	128.60	136.00	10,364,542
14 Feb 22	124.40000 -2.60	131.00	121.40	129.80	7,644,476
11 Feb 22	127.00000 +8.20	129.80	114.26	117.00	6,687,888
10 Feb 22	118.80000 -5.00	127.91	116.80	125.40	8,413,377
09 Feb 22	123.80000 +6.00	124.60	115.00	120.40	6,542,931
08 Feb 22	117.80000 +4.20	131.76	113.00	114.00	26,089,864
07 Feb 22	113.60000 +31.60	115.40	82.00	85.00	20,797,764
04 Feb 22	82.00000 +4.00	83.12	78.40	80.00	4,108,415
03 Feb 22	78.00000 -3.30	82.00	77.30	82.00	3,583,833
02 Feb 22	81.30000 -1.10	84.10	81.30	82.50	4,555,982
01 Feb 22	82.40000 +2.80	82.60	78.90	80.00	2,965,920
31 Jan 22	79.60000 -1.50	82.25	77.60	81.40	4,373,679
28 Jan 22	81.10000 -2.60	84.00	78.60	83.00	2,666,369
27 Jan 22	83.70000 +2.20	85.60	79.00	79.00	3,300,489
26 Jan 22	81.50000 +5.00	81.90	77.10	77.10	4,461,210
25 Jan 22	76.50000 +4.40	79.00	73.10	73.10	6,372,154
24 Jan 22	72.10000 -1.60	77.50	69.50	73.00	6,264,178
21 Jan 22	73.70000 -2.20	76.00	72.20	76.00	2,100,319
20 Jan 22	75.90000 +0.80	76.60	72.70	74.90	1,698,896
19 Jan 22	75.10000 +5.60	75.50	68.50	69.00	7,183,143
18 Jan 22	69.50000 -4.00	76.00	69.30	74.00	18,079,744
17 Jan 22	73.50000 +0.50	77.00	71.90	74.10	3,278,137
14 Jan 22	73.00000 -4.00	76.50	72.30	76.00	3,909,758
13 Jan 22	77.00000 -0.90	78.60	76.10	78.40	3,199,042
12 Jan 22	77.90000 +3.40	79.50	75.70	76.00	2,546,019
11 Jan 22	74.50000 -0.20	76.38	73.60	75.60	4,292,436
10 Jan 22	74.70000 -6.00	81.90	74.70	81.30	7,437,131
07 Jan 22	80.70000 -1.60	82.36	79.50	82.30	3,590,746
06 Jan 22	82.30000 +1.30	82.80	78.60	80.20	6,022,512
05 Jan 22	81.00000 +0.10	81.90	80.00	81.90	5,015,666
04 Jan 22	80.90000 +3.60	82.40	79.80	80.00	5,308,698
31 Dec 21	77.30000 -0.50	79.20	77.30	78.70	1,071,018
30 Dec 21	77.80000 +0.40	78.00	75.70	77.40	1,349,683
29 Dec 21	77.40000 -5.80	84.20	76.40	83.20	3,395,762
24 Dec 21	83.20000 +2.80	83.50	80.30	81.00	1,090,737
23 Dec 21	80.40000 +1.60	81.34	77.60	79.70	2,048,912
22 Dec 21	78.80000 +2.90	79.60	75.44	76.00	2,691,333
21 Dec 21	75.90000 +4.00	76.00	71.60	73.00	2,415,418
20 Dec 21	71.90000 -5.90	75.99	70.80	75.40	3,394,648
17 Dec 21	77.80000 -0.40	78.70	74.70	78.20	2,668,673
16 Dec 21	78.20000 +5.90	78.40	72.70	72.70	4,196,373
15 Dec 21	72.30000 +0.00	74.00	71.54	72.50	2,625,219
14 Dec 21	72.30000 +3.00	73.00	68.90	70.00	3,758,639
13 Dec 21	69.30000 +0.00	71.40	68.20	70.20	4,693,500
10 Dec 21	69.30000 -1.50	71.60	68.90	70.40	3,244,099
09 Dec 21	70.80000 +0.90	72.50	68.50	70.50	3,514,348
08 Dec 21	69.90000 -6.00	70.91	65.10	67.10	19,744,520
07 Dec 21	75.90000 +8.60	76.60	68.50	69.90	3,729,373
06 Dec 21	67.30000 -0.60	69.40	66.46	68.30	2,247,525
03 Dec 21	67.90000 -0.60	73.40	67.40	69.20	4,125,379
02 Dec 21	68.50000 -9.60	78.10	66.90	78.00	6,067,068
01 Dec 21	78.10000 +8.50	79.70	70.50	70.50	4,118,210
30 Nov 21	69.60000 -6.50	75.70	68.20	75.40	23,729,110
29 Nov 21	76.10000 +4.60	78.82	72.80	72.80	5,734,823
26 Nov 21	71.50000 -10.50	79.00	69.43	78.00	9,772,728
25 Nov 21	82.00000 +3.40	84.80	78.62	79.00	2,628,197
24 Nov 21	78.60000 -1.50	82.20	77.10	82.20	3,538,776
23 Nov 21	80.10000 -0.30	81.80	78.70	80.40	2,496,301
22 Nov 21	80.40000 +2.00	81.20	77.90	78.80	3,451,221
19 Nov 21	78.40000 -4.60	83.00	78.00	82.00	3,758,232
18 Nov 21	83.00000 -3.00	87.69	81.90	87.20	4,898,676
17 Nov 21	86.00000 -7.40	94.30	85.30	89.60	9,435,889
16 Nov 21	93.40000 +4.10	93.90	88.70	90.00	4,344,682
15 Nov 21	89.30000 +1.20	96.03	86.20	87.00	7,925,837
12 Nov 21	88.10000 +6.40	90.22	82.10	82.50	5,951,670
11 Nov 21	81.70000 -0.20	84.30	80.28	82.10	1,942,838
10 Nov 21	81.90000 -4.50	87.60	81.88	87.00	1,969,228
09 Nov 21	86.40000 +3.80	87.50	81.30	83.00	3,673,213
08 Nov 21	82.60000 +0.20	84.50	80.60	84.50	2,627,661
05 Nov 21	82.40000 -3.00	86.30	82.20	85.80	2,325,135
04 Nov 21	85.40000 +1.80	86.10	82.02	84.00	4,250,592
03 Nov 21	83.60000 +5.80	83.70	77.20	77.40	4,657,667
02 Nov 21	77.80000 -2.00	80.80	77.10	78.00	2,814,226
01 Nov 21	79.80000 +2.20	81.50	76.40	76.40	1,617,697
29 Oct 21	77.60000 -2.30	81.50	76.70	79.20	2,511,869
28 Oct 21	79.90000 -1.00	81.40	78.31	80.90	2,343,770
27 Oct 21	80.90000 +0.20	82.50	79.20	80.90	3,809,295
26 Oct 21	80.70000 -3.20	84.80	80.40	84.00	2,944,672
25 Oct 21	83.90000 +1.60	85.09	82.30	82.80	5,353,719
22 Oct 21	82.30000 +5.00	83.42	75.70	76.60	3,654,123
21 Oct 21	77.30000 +1.60	77.60	72.70	75.10	4,757,889
20 Oct 21	75.70000 -4.30	79.90	75.10	79.90	5,311,529
19 Oct 21	80.00000 -2.00	83.50	77.70	82.80	4,383,327
18 Oct 21	82.00000 +2.80	83.51	79.00	80.60	4,332,485
15 Oct 21	79.20000 -0.10	80.20	78.10	79.20	2,257,701
14 Oct 21	79.30000 -0.90	82.00	76.70	82.00	6,228,759
13 Oct 21	80.20000 -2.60	84.40	78.50	83.60	3,906,246
12 Oct 21	82.80000 -0.70	85.00	81.40	85.00	3,431,096
11 Oct 21	83.50000 -3.20	87.50	82.30	86.30	4,143,795
08 Oct 21	86.70000 +1.60	88.20	82.59	86.00	3,907,094
07 Oct 21	85.10000 +2.90	85.80	78.00	82.50	5,465,553
06 Oct 21	82.20000 -4.80	89.53	81.60	87.90	7,484,496
05 Oct 21	87.00000 +5.00	87.00	79.25	81.00	11,238,699
04 Oct 21	82.00000 +10.60	82.40	70.00	71.70	6,415,331
01 Oct 21	71.40000 -0.20	72.00	69.20	70.00	3,246,877
30 Sep 21	71.60000 -0.90	75.80	70.10	73.00	5,096,775
29 Sep 21	72.50000 -2.50	75.62	68.70	75.00	8,368,327
28 Sep 21	75.00000 +12.60	75.00	62.60	63.00	17,541,052
27 Sep 21	62.40000 +2.40	62.69	59.60	61.00	5,497,265
24 Sep 21	60.00000 +1.10	60.60	58.10	60.00	3,044,666
23 Sep 21	58.90000 -1.00	60.80	58.10	60.80	3,518,426
22 Sep 21	59.90000 +2.90	61.00	57.24	57.50	3,338,939
21 Sep 21	57.00000 +1.50	57.40	55.50	55.50	4,721,381
20 Sep 21	55.50000 -4.40	59.70	54.10	59.30	6,374,345
17 Sep 21	59.90000 +0.50	61.00	59.50	60.70	2,844,285
16 Sep 21	59.40000 -2.00	64.20	58.00	62.20	7,083,160
15 Sep 21	61.40000 +3.20	61.90	58.50	59.00	6,598,235
14 Sep 21	58.20000 -0.60	61.00	56.50	60.70	4,158,135
13 Sep 21	58.80000 +5.20	59.70	54.42	55.30	315,601
10 Sep 21	53.60000 -0.60	55.13	53.10	55.00	4,737,185
09 Sep 21	54.20000 -1.20	55.78	53.70	55.40	5,563,945
08 Sep 21	55.40000 -2.00	57.60	55.10	57.50	4,506,600
07 Sep 21	57.40000 +0.60	59.00	55.80	59.00	3,866,025
06 Sep 21	56.80000 -0.70	59.50	56.50	58.80	4,337,086
03 Sep 21	57.50000 -0.40	58.00	55.57	57.50	8,669,479
02 Sep 21	57.90000 -1.60	60.00	56.60	60.00	4,435,408
01 Sep 21	59.50000 -0.20	60.50	57.00	60.10	4,683,114
31 Aug 21	59.70000 +0.90	62.00	59.00	60.30	7,662,686
27 Aug 21	58.80000 -4.90	66.70	57.30	65.00	15,232,574
26 Aug 21	63.70000 +10.60	65.00	53.34	53.50	15,124,454
25 Aug 21	53.10000 +0.50	53.50	52.30	53.40	2,541,639
24 Aug 21	52.60000 +0.00	54.30	52.60	54.30	3,495,391
23 Aug 21	52.60000 +2.60	54.38	49.00	52.00	5,370,545
20 Aug 21	50.00000 +2.00	50.30	47.74	48.00	1,912,913
19 Aug 21	48.00000 -1.00	50.00	47.30	50.00	1,658,904
18 Aug 21	49.00000 -0.25	49.65	48.21	49.25	2,161,174
17 Aug 21	49.25000 -1.15	52.60	48.46	51.70	3,984,929
16 Aug 21	50.40000 -2.50	53.60	50.00	52.80	3,247,053
13 Aug 21	52.90000 -0.50	54.30	51.90	54.30	2,530,459
12 Aug 21	53.40000 -1.00	55.90	53.08	55.00	2,236,402
11 Aug 21	54.40000 -2.40	57.40	54.10	56.80	2,412,302
10 Aug 21	56.80000 +3.20	57.26	53.60	53.60	1,849,817
09 Aug 21	53.60000 -1.30	55.84	53.41	54.70	922,013
06 Aug 21	54.90000 +0.20	56.10	53.80	54.20	2,336,020
05 Aug 21	54.70000 +2.80	55.40	51.90	53.20	3,674,743
04 Aug 21	51.90000 -1.40	54.00	50.80	53.30	5,374,714
03 Aug 21	53.30000 -1.20	55.49	53.07	55.00	3,965,212
02 Aug 21	54.50000 -0.80	55.70	53.22	54.40	3,027,311
30 Jul 21	55.30000 +0.50	56.00	52.73	54.90	3,297,793
29 Jul 21	54.80000 -0.90	57.10	51.55	57.10	6,035,132
28 Jul 21	55.70000 -3.30	59.30	55.70	58.60	2,147,541
27 Jul 21	59.00000 +0.80	59.20	57.30	58.20	2,739,949
26 Jul 21	58.20000 +1.20	58.32	55.50	57.50	3,401,598
23 Jul 21	57.00000 -2.90	60.38	56.60	60.00	4,047,147
22 Jul 21	59.90000 +1.10	60.70	58.50	58.70	4,736,504
21 Jul 21	58.80000 +2.80	58.90	53.95	55.00	4,126,805
20 Jul 21	56.00000 -0.60	59.90	55.50	58.00	4,257,871
19 Jul 21	56.60000 -1.00	59.40	54.90	57.50	6,349,019
16 Jul 21	57.60000 +5.60	64.00	54.23	54.50	29,532,948
15 Jul 21	52.00000 +2.80	54.00	50.30	51.60	5,860,009
14 Jul 21	49.20000 -1.00	51.90	47.24	50.20	4,562,877
13 Jul 21	50.20000 -1.80	54.00	50.10	54.00	1,856,668
12 Jul 21	52.00000 -0.60	53.40	50.70	52.60	3,089,386
09 Jul 21	52.60000 +2.65	53.29	48.45	49.95	4,186,738
08 Jul 21	49.95000 -2.55	52.50	47.77	52.50	3,849,184
07 Jul 21	52.50000 +0.20	54.31	47.83	51.80	9,060,308
06 Jul 21	52.30000 -0.10	57.90	51.40	52.80	12,065,720
05 Jul 21	52.40000 +3.45	52.40	47.49	49.00	5,800,242
02 Jul 21	48.95000 +4.75	52.50	44.25	45.00	20,427,788
01 Jul 21	44.20000 +2.95	45.00	40.05	40.75	10,191,280
30 Jun 21	41.25000 +2.25	41.45	38.37	39.40	3,365,032
29 Jun 21	39.00000 -2.00	41.65	36.75	40.10	6,315,256
28 Jun 21	41.00000 +2.20	42.80	38.60	39.00	7,166,758
25 Jun 21	38.80000 +3.30	39.00	35.20	35.60	4,461,570
24 Jun 21	35.50000 +1.95	35.95	33.00	33.90	6,027,268
23 Jun 21	33.55000 +2.45	33.95	30.00	30.00	5,996,783
22 Jun 21	31.10000 +1.60	31.10	28.98	30.00	2,945,032
21 Jun 21	29.50000 +0.00	29.88	29.00	29.60	1,334,698
18 Jun 21	29.50000 -0.50	30.15	29.17	29.65	1,738,699
17 Jun 21	30.00000 -0.25	30.35	29.38	30.15	2,018,350
16 Jun 21	30.25000 +0.75	30.25	29.00	29.50	1,342,373
15 Jun 21	29.50000 -0.30	29.95	28.63	29.60	1,537,900
14 Jun 21	29.80000 +0.05	30.00	29.01	29.25	1,677,372
11 Jun 21	29.75000 +0.25	30.00	29.25	29.75	1,337,999
10 Jun 21	29.50000 -0.05	30.90	29.00	30.90	3,618,274
09 Jun 21	29.55000 +0.30	30.40	29.15	29.60	2,799,266
08 Jun 21	29.25000 +0.13	30.95	29.09	29.50	3,985,980
07 Jun 21	29.12500 -0.58	29.81	28.80	29.60	2,716,128
04 Jun 21	29.70000 -0.05	30.70	29.50	29.60	1,150,366
03 Jun 21	29.75000 +0.05	30.40	29.31	29.80	2,548,421
02 Jun 21	29.70000 -0.20	30.65	29.07	30.00	3,389,486
01 Jun 21	29.90000 +0.50	30.90	29.30	30.10	2,869,746
28 May 21	29.40000 -0.50	30.56	29.25	30.05	1,527,782
27 May 21	29.90000 +0.20	30.20	29.15	29.15	2,026,070
26 May 21	29.70000 -0.80	31.50	29.30	31.50	3,608,046
25 May 21	30.50000 -1.00	31.65	29.97	31.65	4,071,929
24 May 21	31.50000 +2.20	31.90	28.50	30.30	6,405,086
21 May 21	29.30000 -0.15	30.95	29.00	30.00	4,702,887
20 May 21	29.45000 +2.15	30.46	26.59	27.30	7,812,962
19 May 21	27.30000 -1.20	29.00	25.75	28.35	10,445,110
18 May 21	28.50000 -2.25	30.86	28.50	30.45	3,495,406
17 May 21	30.75000 +0.50	34.26	30.00	33.00	7,368,513
14 May 21	30.25000 -0.65	30.99	28.35	30.90	6,283,378
13 May 21	30.90000 -0.10	32.00	30.00	30.70	2,911,535
12 May 21	31.00000 +0.45	31.84	30.00	30.00	3,199,922
11 May 21	30.55000 -1.45	32.49	30.55	32.00	2,259,650
10 May 21	32.00000 +0.95	32.45	30.35	31.50	4,153,539
07 May 21	31.05000 +0.55	32.00	30.00	30.00	2,148,222
06 May 21	30.50000 -1.20	32.23	30.00	31.50	4,354,076
05 May 21	31.70000 -1.05	33.50	31.50	33.35	4,447,901
04 May 21	32.75000 -1.50	36.27	32.35	34.90	3,984,828
30 Apr 21	34.25000 +3.45	34.75	30.25	30.25	6,775,293
29 Apr 21	30.80000 +1.15	32.80	29.85	31.00	3,265,764
28 Apr 21	29.65000 -1.55	32.00	29.24	30.50	3,291,959
27 Apr 21	31.20000 +0.65	34.50	29.55	30.00	7,137,458
26 Apr 21	30.55000 +5.55	32.15	24.83	25.00	10,189,260
23 Apr 21	25.00000 -1.55	27.45	25.00	26.55	2,876,522
22 Apr 21	26.55000 -2.45	29.95	25.65	29.95	7,088,903
21 Apr 21	29.00000 +2.40	35.50	28.20	28.45	20,078,570
20 Apr 21	26.60000 +3.90	29.40	22.10	22.80	20,025,948
19 Apr 21	22.70000 -16.75	30.00	18.00	23.50	39,962,792
16 Apr 21	39.45000 -0.55	40.20	37.24	40.20	4,565,363
15 Apr 21	40.00000 -1.35	41.58	39.26	41.35	4,977,544
14 Apr 21	41.35000 -3.45	45.75	41.06	44.70	6,007,708
13 Apr 21	44.80000 -0.45	47.05	44.60	45.25	4,961,447
12 Apr 21	45.25000 +4.65	45.37	41.00	41.80	6,883,889
09 Apr 21	40.60000 -2.05	43.85	40.35	43.85	3,883,995
08 Apr 21	42.65000 -0.35	45.34	42.20	44.00	8,262,829
07 Apr 21	43.00000 +3.50	43.95	39.15	41.00	9,466,671
06 Apr 21	39.50000 +1.00	41.45	38.50	39.00	12,609,510
01 Apr 21	38.50000 +2.80	39.00	36.19	37.00	4,888,280
31 Mar 21	35.70000 -1.50	38.00	35.00	38.00	4,895,391
30 Mar 21	37.20000 -3.20	41.00	36.52	40.80	7,319,378
29 Mar 21	40.40000 -0.10	42.40	39.70	41.00	5,639,920
26 Mar 21	40.50000 +1.50	41.50	38.10	39.50	5,467,180
25 Mar 21	39.00000 +1.10	39.00	37.40	37.70	3,911,738
24 Mar 21	37.90000 +0.40	38.90	37.10	37.50	1,772,644
23 Mar 21	37.50000 -1.15	39.32	36.72	38.60	4,569,935
22 Mar 21	38.65000 +2.75	38.90	36.00	36.10	2,710,669
19 Mar 21	35.90000 +1.20	36.20	34.60	34.80	1,915,363
18 Mar 21	34.70000 -0.70	36.59	34.70	36.50	1,888,251
17 Mar 21	35.40000 +0.00	37.00	35.10	37.00	2,256,732
16 Mar 21	35.40000 -3.10	40.51	35.40	39.00	4,454,710
15 Mar 21	38.50000 +3.00	38.50	36.10	36.30	4,878,469
12 Mar 21	35.50000 -0.80	37.90	35.40	37.00	1,954,149
11 Mar 21	36.30000 +2.10	36.64	34.20	34.30	2,063,984
10 Mar 21	34.20000 -1.10	36.60	34.20	36.00	2,707,089
09 Mar 21	35.30000 +2.70	35.60	32.50	32.50	4,298,631
08 Mar 21	32.60000 -4.60	37.83	32.00	37.50	8,554,939
05 Mar 21	37.20000 +0.60	37.90	35.60	35.60	2,141,568
04 Mar 21	36.60000 +0.20	37.90	35.30	37.90	1,350,932
03 Mar 21	36.40000 +0.20	38.00	35.80	38.00	2,896,859
02 Mar 21	36.20000 -1.20	38.00	33.75	37.00	6,404,794
01 Mar 21	37.40000 -1.70	41.00	36.40	41.00	6,112,021
26 Feb 21	39.10000 -1.40	41.00	38.62	41.00	4,255,236
25 Feb 21	40.50000 -0.60	42.11	40.00	41.80	3,447,653
24 Feb 21	41.10000 +0.10	41.53	40.50	40.60	994,221
23 Feb 21	41.00000 -1.10	43.20	40.50	42.50	2,571,067
22 Feb 21	42.10000 +0.60	43.10	40.50	43.00	4,269,111
19 Feb 21	41.50000 +1.00	42.60	40.32	42.60	2,490,734
18 Feb 21	40.50000 -1.30	42.08	40.50	41.80	1,738,649
17 Feb 21	41.80000 -1.10	44.70	40.50	44.70	2,968,877
16 Feb 21	42.90000 -0.10	45.40	42.50	44.80	3,286,445
15 Feb 21	43.00000 +6.00	46.30	40.00	41.00	14,446,140
12 Feb 21	37.00000 +0.50	38.00	36.50	38.00	1,591,383
11 Feb 21	36.50000 +0.50	37.50	36.00	37.10	1,203,891
10 Feb 21	36.00000 -1.30	38.50	35.30	38.50	3,047,683
09 Feb 21	37.30000 +1.70	38.40	35.00	35.00	3,478,577
08 Feb 21	35.60000 -1.90	38.30	35.40	38.30	5,223,684
05 Feb 21	37.50000 -0.10	38.30	36.60	38.00	1,729,902
04 Feb 21	37.60000 +0.30	38.00	36.75	38.00	1,995,179
03 Feb 21	37.30000 +0.30	37.32	36.20	37.00	1,037,612
02 Feb 21	37.00000 +0.60	37.05	36.00	36.90	1,139,341
01 Feb 21	36.40000 +0.10	37.12	36.00	37.00	1,570,909
29 Jan 21	36.30000 +1.30	37.20	34.94	35.00	4,440,008
28 Jan 21	35.00000 +0.90	35.30	33.00	33.00	2,075,927
27 Jan 21	34.10000 -2.90	38.00	32.53	38.00	4,792,674
26 Jan 21	37.00000 +1.50	37.30	35.70	36.00	1,435,710
25 Jan 21	35.50000 -2.15	38.50	35.40	38.50	2,470,508
22 Jan 21	37.65000 +0.65	38.30	36.66	37.70	3,022,894
21 Jan 21	37.00000 -2.50	40.90	36.60	40.90	2,489,835
20 Jan 21	39.50000 -0.40	41.10	39.10	40.40	1,898,442
19 Jan 21	39.90000 -1.50	41.85	39.01	41.00	2,651,051
18 Jan 21	41.40000 -1.40	45.00	39.50	45.00	3,020,378
15 Jan 21	42.80000 -2.20	46.50	42.80	46.50	1,895,501
14 Jan 21	45.00000 +1.20	46.42	43.60	45.00	3,060,281
13 Jan 21	43.80000 +0.05	44.60	42.69	43.50	1,475,568
12 Jan 21	43.75000 +1.75	44.00	41.70	43.10	2,451,536
11 Jan 21	42.00000 -1.00	43.90	40.50	43.00	1,635,421
08 Jan 21	43.00000 +0.00	44.10	41.53	43.90	2,278,366
07 Jan 21	43.00000 +2.10	43.00	38.03	41.00	3,985,862
06 Jan 21	40.90000 -0.10	42.20	40.02	42.00	3,670,234
05 Jan 21	41.00000 -0.70	43.20	40.21	43.20	1,193,359
04 Jan 21	41.70000 -1.80	44.99	41.00	44.50	4,909,868
31 Dec 20	43.50000 +2.00	43.50	40.31	42.50	967,871
30 Dec 20	41.50000 +0.50	42.59	40.20	42.40	1,472,098
29 Dec 20	41.00000 +1.00	42.36	39.07	39.70	2,044,870
24 Dec 20	40.00000 +1.50	40.50	38.10	38.10	971,545
23 Dec 20	38.50000 +1.50	39.60	36.78	38.50	1,950,199
22 Dec 20	37.00000 +0.60	38.20	36.47	36.90	903,074
21 Dec 20	36.40000 -2.60	38.90	36.40	37.30	2,493,777
18 Dec 20	39.00000 +2.40	39.50	37.00	37.30	2,080,443
17 Dec 20	36.60000 -0.70	38.00	36.00	38.00	1,717,208
16 Dec 20	37.30000 -1.20	39.40	35.87	38.60	3,340,216
15 Dec 20	38.50000 -1.60	40.63	38.50	40.50	1,003,228
14 Dec 20	40.10000 +1.20	41.20	38.69	38.90	1,968,292
11 Dec 20	38.90000 +1.40	39.00	37.40	37.50	2,101,631
10 Dec 20	37.50000 +2.00	37.50	35.37	36.00	1,528,583
09 Dec 20	35.50000 -1.60	37.60	35.05	37.60	2,077,493
08 Dec 20	37.10000 +0.10	37.40	36.01	37.40	1,002,994
07 Dec 20	37.00000 +0.30	37.40	36.00	37.00	1,219,324
04 Dec 20	36.70000 +0.20	37.39	36.07	37.00	1,041,540
03 Dec 20	36.50000 -1.50	38.49	36.50	38.00	2,112,965
02 Dec 20	38.00000 +0.10	38.40	35.77	38.00	1,828,927
01 Dec 20	37.90000 +0.50	38.50	37.12	38.00	1,318,216
30 Nov 20	37.40000 -1.30	41.00	36.90	38.00	5,093,433
27 Nov 20	38.70000 +5.10	38.70	33.58	33.80	5,965,855
26 Nov 20	33.60000 +1.10	34.00	32.65	33.00	3,923,006
25 Nov 20	32.50000 +0.00	34.40	32.00	33.00	2,926,404
24 Nov 20	32.50000 -0.90	34.00	32.50	33.90	2,061,891
23 Nov 20	33.40000 +1.00	34.00	32.30	34.00	4,165,397
20 Nov 20	32.40000 -2.00	33.00	31.25	32.00	18,392,840
19 Nov 20	34.40000 -1.60	37.89	33.00	37.80	1,852,203
18 Nov 20	36.00000 -3.40	40.40	36.00	38.70	1,745,466
17 Nov 20	39.40000 -0.10	40.90	38.60	40.90	1,265,159
16 Nov 20	39.50000 -0.50	41.30	38.70	39.40	3,298,834
13 Nov 20	40.00000 +6.00	40.00	34.51	34.90	3,525,577
12 Nov 20	34.00000 +3.25	34.80	30.70	31.50	3,442,453
11 Nov 20	30.75000 -0.25	31.40	27.70	30.60	5,409,265
10 Nov 20	31.00000 -1.00	32.50	30.61	32.50	2,939,531
09 Nov 20	32.00000 +0.40	32.43	31.00	31.30	3,808,823
06 Nov 20	31.60000 +0.60	32.50	30.61	31.20	1,104,448
05 Nov 20	31.00000 -0.50	32.20	30.72	32.20	814,468
04 Nov 20	31.50000 +0.50	31.60	30.03	30.10	1,683,697
03 Nov 20	31.00000 -0.50	32.40	30.00	31.30	3,527,267
02 Nov 20	31.50000 +0.50	32.50	29.60	30.50	2,310,185
30 Oct 20	31.00000 -0.90	32.24	30.00	31.10	1,458,531
29 Oct 20	31.90000 +1.30	32.45	28.50	29.10	2,266,977
28 Oct 20	30.60000 -4.40	33.50	28.60	33.00	3,513,680
27 Oct 20	35.00000 -2.10	37.65	33.10	37.00	4,269,859
26 Oct 20	37.10000 -0.40	39.30	37.10	37.50	579,289
23 Oct 20	37.50000 +0.00	39.50	37.50	39.50	680,726
22 Oct 20	37.50000 -1.20	39.40	37.24	38.00	445,562
21 Oct 20	38.70000 -0.30	40.00	37.10	38.80	1,548,822
20 Oct 20	39.00000 +1.40	41.90	38.60	38.80	4,123,860
19 Oct 20	37.60000 -2.65	41.90	37.03	40.50	2,294,807
16 Oct 20	40.25000 -0.75	41.43	40.00	40.00	536,560
15 Oct 20	41.00000 +2.00	41.95	39.50	40.00	3,243,875
14 Oct 20	39.00000 -0.90	41.00	38.60	41.00	2,025,079
13 Oct 20	39.90000 -5.70	48.58	37.63	47.00	10,017,250
12 Oct 20	45.60000 +1.60	47.95	43.52	44.00	4,146,981
09 Oct 20	44.00000 +4.45	44.00	38.21	39.70	3,680,853
08 Oct 20	39.55000 -1.35	41.70	36.00	40.90	3,514,816
07 Oct 20	40.90000 -1.70	41.90	39.90	41.00	1,624,785
06 Oct 20	42.60000 +2.40	42.60	39.80	42.00	1,163,124
05 Oct 20	40.20000 +1.25	42.30	38.60	38.60	1,349,001
02 Oct 20	38.95000 -0.05	40.00	37.19	38.90	917,003
01 Oct 20	39.00000 +1.80	39.00	37.31	38.00	780,691
30 Sep 20	37.20000 +1.50	38.20	36.10	36.70	1,518,986
29 Sep 20	35.70000 -1.55	37.84	35.22	37.50	1,535,683
28 Sep 20	37.25000 -0.25	40.55	36.73	39.00	2,246,222
25 Sep 20	37.50000 +6.00	39.00	34.10	35.50	6,043,599
24 Sep 20	31.50000 -2.00	33.70	31.00	32.20	482,884
23 Sep 20	33.50000 +0.50	33.90	32.20	33.50	684,839
22 Sep 20	33.00000 +1.20	34.14	31.96	32.00	1,318,355
21 Sep 20	31.80000 -3.50	37.25	31.80	35.50	2,942,417
18 Sep 20	35.30000 +3.30	35.30	32.00	32.90	4,357,952
17 Sep 20	32.00000 +3.70	32.30	28.35	29.00	3,352,001
16 Sep 20	28.30000 +1.15	29.00	27.31	27.70	804,922
15 Sep 20	27.15000 +1.30	27.80	25.24	26.00	2,651,167
14 Sep 20	25.85000 +0.00	26.30	24.59	26.30	674,194
11 Sep 20	25.85000 +0.30	26.18	25.00	25.70	1,102,947
10 Sep 20	25.55000 -0.15	26.20	25.50	26.00	969,464
09 Sep 20	25.70000 -1.50	27.72	25.42	26.30	1,535,757
08 Sep 20	27.20000 +1.40	27.74	25.69	25.80	1,869,205
07 Sep 20	25.80000 +3.20	26.36	23.50	24.60	1,641,363
04 Sep 20	22.60000 -0.25	23.58	22.50	23.00	658,479
03 Sep 20	22.85000 -1.50	24.34	22.70	24.00	1,153,642
02 Sep 20	24.35000 +0.10	24.88	23.65	24.70	955,275
01 Sep 20	24.25000 +1.90	25.00	22.60	23.80	3,741,939
28 Aug 20	22.35000 -0.40	23.14	22.00	22.80	634,636
27 Aug 20	22.75000 +0.65	23.40	22.50	23.10	437,898
26 Aug 20	22.10000 -0.30	22.74	22.10	22.50	1,930,574
25 Aug 20	22.40000 +0.05	23.40	22.22	22.60	1,069,394
24 Aug 20	22.35000 +0.45	23.89	22.19	22.60	1,241,288
21 Aug 20	21.90000 -1.10	23.89	21.90	22.00	1,051,257
20 Aug 20	23.00000 +0.75	23.85	22.15	22.50	1,299,627
19 Aug 20	22.25000 +0.15	22.87	21.20	22.20	779,256
18 Aug 20	22.10000 -0.80	23.00	21.20	22.90	934,136
17 Aug 20	22.90000 -0.10	23.00	22.14	23.00	753,694
14 Aug 20	23.00000 +0.00	23.97	22.02	22.90	1,430,194
13 Aug 20	23.00000 +1.15	23.00	21.60	22.70	458,724
12 Aug 20	21.85000 -0.85	22.75	21.73	22.30	453,309
11 Aug 20	22.70000 +0.40	23.00	21.80	22.90	629,554
10 Aug 20	22.30000 +2.80	22.80	19.19	20.40	2,391,875
07 Aug 20	19.50000 -0.65	20.90	19.50	20.90	709,885
06 Aug 20	20.15000 -0.50	20.92	19.83	20.60	1,010,069
05 Aug 20	20.65000 +0.10	20.90	20.00	20.20	532,474
04 Aug 20	20.55000 +0.40	20.80	19.55	19.55	1,474,711
03 Aug 20	20.15000 -1.00	21.90	19.43	20.20	1,546,217
31 Jul 20	21.15000 +1.00	21.50	19.33	19.55	3,013,740
30 Jul 20	20.15000 -1.45	21.94	19.63	21.50	1,815,873
29 Jul 20	21.60000 -0.75	22.84	21.60	22.50	870,758
28 Jul 20	22.35000 -0.65	24.45	21.70	24.00	1,334,847
27 Jul 20	23.00000 -0.40	23.76	22.33	22.70	779,802
24 Jul 20	23.40000 +0.75	23.80	22.60	23.00	3,459,198
23 Jul 20	22.65000 +3.65	23.45	19.95	19.95	3,688,591
22 Jul 20	19.00000 -0.27	20.20	19.00	19.50	3,585,140
21 Jul 20	19.27500 +1.07	19.50	17.85	18.10	2,967,615
20 Jul 20	18.20000 +0.65	18.40	17.11	17.75	2,221,586
17 Jul 20	17.55000 +0.55	17.95	17.00	17.00	396,912
16 Jul 20	17.00000 -0.50	18.00	17.00	17.25	473,269
15 Jul 20	17.50000 +0.63	17.50	16.06	17.45	646,541
14 Jul 20	16.87500 +0.08	17.14	16.50	16.50	1,016,434
13 Jul 20	16.80000 +0.07	17.67	16.50	17.25	844,358
10 Jul 20	16.72500 -0.40	16.95	16.33	16.55	306,154
09 Jul 20	17.12500 +0.90	17.38	16.05	16.50	1,457,374
08 Jul 20	16.22500 +1.18	16.23	15.05	15.25	2,754,541
07 Jul 20	15.05000 +0.55	15.81	14.59	14.65	2,047,871
06 Jul 20	14.50000 +1.15	14.50	13.10	13.80	851,161
03 Jul 20	13.35000 -0.07	13.62	12.63	13.05	1,407,152
02 Jul 20	13.42200 -0.18	13.42	12.66	13.30	947,987
01 Jul 20	13.60000 -0.17	13.75	13.37	13.50	421,679
30 Jun 20	13.77500 -0.10	14.20	13.60	13.80	662,914
29 Jun 20	13.87500 -0.45	14.33	13.88	14.33	336,630
26 Jun 20	14.32500 +0.55	14.95	13.65	13.90	350,880
25 Jun 20	13.77500 -1.15	15.19	13.50	14.55	1,306,596
24 Jun 20	14.92500 -0.43	15.92	14.71	15.20	393,930
23 Jun 20	15.35000 -0.10	15.80	15.10	15.50	233,454
22 Jun 20	15.45000 -0.23	15.90	15.38	15.60	369,389
19 Jun 20	15.67500 +0.90	15.92	15.22	15.45	1,681,955
18 Jun 20	14.77500 -0.13	15.45	14.77	15.00	1,168,593
17 Jun 20	14.90000 -0.38	16.15	14.70	15.20	328,847
16 Jun 20	15.27500 +0.22	15.55	14.61	15.50	2,047,973
15 Jun 20	15.05000 -0.85	15.80	14.85	15.50	1,265,042
12 Jun 20	15.90000 +0.13	16.40	15.24	15.70	1,337,181
11 Jun 20	15.77500 -1.30	17.40	14.45	17.40	2,144,325
10 Jun 20	17.07500 -0.42	17.44	16.50	16.90	1,516,270
09 Jun 20	17.50000 +0.35	17.64	17.07	17.50	664,631
08 Jun 20	17.15000 +0.15	17.50	17.00	17.00	578,375
05 Jun 20	17.00000 -0.17	17.45	16.58	16.60	2,157,151
04 Jun 20	17.17500 +0.40	17.38	16.61	17.35	880,694
03 Jun 20	16.77500 +0.25	17.31	16.38	17.00	1,585,841
02 Jun 20	16.52500 +0.57	17.00	15.80	15.80	1,184,562
01 Jun 20	15.95000 +0.00	16.46	15.60	15.90	838,475
29 May 20	15.95000 +0.25	16.45	15.50	15.55	891,640
28 May 20	15.70000 -0.70	16.43	15.50	16.40	2,116,933
27 May 20	16.40000 -1.05	16.89	15.84	16.50	1,815,425
26 May 20	17.45000 +1.88	17.45	15.40	15.95	1,899,945
22 May 20	15.57500 +0.07	15.63	15.06	15.06	641,120
21 May 20	15.50000 +0.65	15.50	14.61	14.80	1,501,222
20 May 20	14.85000 -0.15	15.25	14.15	14.75	1,320,310
19 May 20	15.00000 +1.75	15.00	12.90	13.00	2,177,173
18 May 20	13.25000 -0.25	13.40	12.60	13.10	735,825
15 May 20	13.50000 +1.00	13.50	12.35	12.50	1,959,791
14 May 20	12.50000 -0.20	12.98	12.50	12.95	1,113,991
13 May 20	12.70000 -0.60	13.45	12.50	13.10	624,026
12 May 20	13.30000 -0.13	13.49	12.60	13.35	811,266
11 May 20	13.42500 -0.15	13.60	13.09	13.50	422,846
07 May 20	13.57500 +0.21	13.70	13.23	13.30	672,893
06 May 20	13.36260 -0.31	13.95	13.36	13.95	813,212
05 May 20	13.67500 -0.02	13.90	13.64	13.85	635,540
04 May 20	13.70000 -0.13	14.45	13.61	14.45	413,435
01 May 20	13.82500 -0.13	14.55	13.50	14.05	2,048,696
30 Apr 20	13.95000 -0.73	14.86	13.95	14.25	884,579
29 Apr 20	14.67500 +0.07	14.70	13.81	14.40	880,951
28 Apr 20	14.60000 +0.53	14.90	13.65	14.00	517,598
27 Apr 20	14.07500 -0.60	14.76	13.63	14.35	803,643
24 Apr 20	14.67500 +0.43	15.00	13.60	14.20	968,039
23 Apr 20	14.25000 +0.50	14.60	13.75	14.00	816,295
22 Apr 20	13.75000 -1.10	14.55	13.55	14.55	1,322,678
21 Apr 20	14.85000 -1.70	16.00	13.63	16.00	2,700,071
20 Apr 20	16.55000 -0.38	17.45	16.35	17.45	791,184
17 Apr 20	16.92500 -0.30	17.70	16.60	17.45	1,602,754
16 Apr 20	17.22500 -0.67	17.50	16.61	17.50	423,695
15 Apr 20	17.90000 -1.83	19.00	17.50	19.00	1,861,463
14 Apr 20	19.72500 +5.23	20.80	15.70	15.70	8,650,173
09 Apr 20	14.50000 +1.45	15.35	12.81	13.00	4,013,445
08 Apr 20	13.05000 +0.43	13.35	12.40	13.35	927,960
07 Apr 20	12.62500 +0.48	13.22	11.75	11.80	1,486,093
06 Apr 20	12.15000 -0.13	12.95	11.98	12.50	2,209,710
03 Apr 20	12.27500 -1.33	13.05	12.02	13.05	2,839,693
02 Apr 20	13.60000 +1.45	14.00	12.00	12.00	1,404,223
01 Apr 20	12.15000 -0.85	13.00	11.67	13.00	1,016,064
31 Mar 20	13.00000 +1.86	13.32	11.48	11.48	1,991,805
30 Mar 20	11.14000 -0.66	11.70	11.00	11.52	1,206,820
27 Mar 20	11.80000 -1.46	13.00	11.60	12.28	1,235,971
26 Mar 20	13.26000 -0.28	14.00	12.62	13.98	1,526,062
25 Mar 20	13.54000 +1.85	14.44	11.70	12.46	2,832,403
24 Mar 20	11.69000 +2.44	12.49	9.50	9.50	4,397,998
23 Mar 20	9.25000 +0.38	9.44	7.40	8.22	3,633,939
20 Mar 20	8.87000 -0.14	9.69	8.31	9.29	2,109,710
19 Mar 20	9.01000 +1.86	9.16	7.12	7.53	1,423,067
18 Mar 20	7.15000 -1.25	8.35	7.13	7.83	1,474,204
17 Mar 20	8.40000 -0.60	9.84	6.52	9.11	6,744,877
16 Mar 20	9.00000 -2.00	11.45	9.00	10.24	3,188,687
13 Mar 20	11.00000 -0.25	11.60	10.58	10.60	2,024,731
12 Mar 20	11.25000 -0.38	11.50	10.58	11.50	2,676,954
11 Mar 20	11.63000 -0.25	12.26	11.50	12.26	1,172,659
10 Mar 20	11.88000 +1.88	12.00	10.52	11.00	2,791,814
09 Mar 20	10.00000 -2.73	11.90	9.99	11.50	2,219,069
06 Mar 20	12.73000 -1.28	13.93	12.20	13.88	1,154,784
05 Mar 20	14.01000 -0.76	14.86	13.80	14.52	569,938
04 Mar 20	14.77000 +0.57	15.02	13.74	14.06	4,250,607
03 Mar 20	14.20000 -0.55	15.16	14.08	15.00	3,311,206
02 Mar 20	14.75000 +2.80	14.99	13.00	13.40	2,969,078
28 Feb 20	11.95000 -3.05	15.02	11.77	15.02	4,609,562
27 Feb 20	15.00000 -1.50	20.95	14.75	17.98	11,958,550